Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.FISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.396 | -0.00346 | -0.87% | 0.399884 | 0.412241 | 0.395 | 83,276.00 |
| Jun 28 2024 | 0.39946 | -0.007899 | -1.94% | 0.410341 | 0.4129 | 0.399 | 96,206.00 |
| Jun 27 2024 | 0.407359 | 0.01852 | 4.76% | 0.3888 | 0.4093 | 0.383301 | 78,353.00 |
| Jun 26 2024 | 0.388839 | -0.006424 | -1.63% | 0.395 | 0.3991 | 0.3826 | 75,576.00 |
| Jun 25 2024 | 0.395263 | -0.004837 | -1.21% | 0.39996 | 0.416 | 0.3946 | 94,277.00 |
| Jun 24 2024 | 0.4001 | 0.0129 | 3.33% | 0.3887 | 0.4009 | 0.372363 | 91,367.00 |
| Jun 23 2024 | 0.3872 | -0.0183 | -4.51% | 0.4042 | 0.4116 | 0.3854 | 78,955.00 |
| Jun 22 2024 | 0.4055 | 0.0072 | 1.81% | 0.399 | 0.406169 | 0.3889 | 81,764.00 |
| Jun 21 2024 | 0.3983 | -0.00516 | -1.28% | 0.4015 | 0.4121 | 0.3824 | 94,709.00 |
| Jun 20 2024 | 0.40346 | 0.02896 | 7.73% | 0.3759 | 0.4181 | 0.375658 | 102,715.00 |
| Jun 19 2024 | 0.3745 | 0.0034 | 0.92% | 0.3717 | 0.4103 | 0.3656 | 117,637.00 |
| Jun 18 2024 | 0.3711 | -0.026 | -6.55% | 0.3979 | 0.3979 | 0.359675 | 125,251.00 |
| Jun 17 2024 | 0.3971 | -0.0409 | -9.34% | 0.4422 | 0.4445 | 0.3922 | 127,201.00 |
| Jun 16 2024 | 0.438 | 0.0015 | 0.34% | 0.4381 | 0.442484 | 0.425 | 108,337.00 |
| Jun 15 2024 | 0.4365 | 0.0083 | 1.94% | 0.424995 | 0.450864 | 0.4232 | 111,768.00 |
| Jun 14 2024 | 0.4282 | -0.022664 | -5.03% | 0.4529 | 0.5394 | 0.4217 | 110,196.00 |
| Jun 13 2024 | 0.450864 | -0.013636 | -2.94% | 0.4659 | 0.4673 | 0.4441 | 102,303.00 |
| Jun 12 2024 | 0.4645 | 0.018745 | 4.21% | 0.4462 | 0.4756 | 0.4367 | 105,553.00 |
| Jun 11 2024 | 0.445755 | -0.020945 | -4.49% | 0.4679 | 0.486349 | 0.4392 | 109,580.00 |
| Jun 10 2024 | 0.4667 | -0.023849 | -4.86% | 0.490251 | 0.4912 | 0.4654 | 101,664.00 |
| Jun 09 2024 | 0.490549 | 0.008249 | 1.71% | 0.481 | 0.4924 | 0.4769 | 72,034.00 |
| Jun 08 2024 | 0.4823 | -0.0177 | -3.54% | 0.5027 | 0.5104 | 0.4791 | 84,306.00 |
| Jun 07 2024 | 0.500 | -0.0599 | -10.70% | 0.555856 | 0.5564 | 0.4966 | 97,542.00 |
| Jun 06 2024 | 0.5599 | 0.0334 | 6.34% | 0.5275 | 0.5987 | 0.519248 | 95,178.00 |
| Jun 05 2024 | 0.5265 | -0.0007 | -0.13% | 0.528847 | 0.552546 | 0.5179 | 103,950.00 |
| Jun 04 2024 | 0.5272 | 0.0211 | 4.17% | 0.505151 | 0.528383 | 0.493094 | 110,146.00 |
| Jun 03 2024 | 0.5061 | 0.0161 | 3.29% | 0.489 | 0.5091 | 0.4852 | 113,128.00 |
| Jun 02 2024 | 0.490 | -0.0131 | -2.60% | 0.5016 | 0.5048 | 0.4881 | 110,739.00 |
| Jun 01 2024 | 0.5031 | -0.0052 | -1.02% | 0.5054 | 0.5107 | 0.49695 | 113,551.00 |
| May 31 2024 | 0.5083 | 0.0123 | 2.48% | 0.495 | 0.5114 | 0.4801 | 109,546.00 |
| May 30 2024 | 0.496 | 0.0138 | 2.86% | 0.4855 | 0.5045 | 0.4689 | 116,313.00 |
| May 29 2024 | 0.4822 | -0.0121 | -2.45% | 0.498 | 0.5088 | 0.4807 | 88,985.00 |
| May 28 2024 | 0.4943 | 0.0105 | 2.17% | 0.4832 | 0.4954 | 0.4684 | 114,677.00 |
| May 27 2024 | 0.4838 | 0.0004 | 0.08% | 0.4827 | 0.4892 | 0.476417 | 114,123.00 |
| May 26 2024 | 0.4834 | -0.001356 | -0.28% | 0.4864 | 0.4877 | 0.478 | 104,646.00 |
| May 25 2024 | 0.484756 | 0.012356 | 2.62% | 0.4734 | 0.4869 | 0.4724 | 94,948.00 |
| May 24 2024 | 0.4724 | -0.0011 | -0.23% | 0.4736 | 0.479152 | 0.4599 | 97,486.00 |
| May 23 2024 | 0.4735 | -0.0035 | -0.73% | 0.4768 | 0.4876 | 0.4583 | 87,034.00 |
| May 22 2024 | 0.477 | -0.015766 | -3.20% | 0.488925 | 0.49595 | 0.4756 | 18,042.00 |
| May 21 2024 | 0.492766 | -0.037234 | -7.03% | 0.5335 | 0.5375 | 0.488925 | 25,319.00 |
| May 20 2024 | 0.530 | 0.0379 | 7.70% | 0.4939 | 0.5327 | 0.4864 | 102,021.00 |
| May 19 2024 | 0.4921 | -0.023752 | -4.60% | 0.5181 | 0.5185 | 0.48823 | 93,859.00 |
| May 18 2024 | 0.515852 | 0.000852 | 0.17% | 0.5138 | 0.522252 | 0.510 | 83,383.00 |
| May 17 2024 | 0.515 | 0.0303 | 6.25% | 0.4834 | 0.523 | 0.4833 | 95,047.00 |
| May 16 2024 | 0.4847 | -0.01165 | -2.35% | 0.494861 | 0.503 | 0.472942 | 86,083.00 |
| May 15 2024 | 0.49635 | 0.057006 | 12.98% | 0.4398 | 0.4966 | 0.4348 | 96,833.00 |
| May 14 2024 | 0.439344 | -0.015956 | -3.50% | 0.455537 | 0.4612 | 0.429859 | 98,064.00 |
| May 13 2024 | 0.4553 | -0.0315 | -6.47% | 0.4876 | 0.4898 | 0.453485 | 96,171.00 |
| May 12 2024 | 0.4868 | 0.0007 | 0.14% | 0.4868 | 0.4987 | 0.4825 | 98,137.00 |
| May 11 2024 | 0.4861 | -0.0086 | -1.74% | 0.4948 | 0.5093 | 0.4859 | 88,359.00 |
| May 10 2024 | 0.4947 | -0.0404 | -7.55% | 0.5385 | 0.550 | 0.4895 | 89,213.00 |
| May 09 2024 | 0.5351 | -0.0012 | -0.22% | 0.536812 | 0.5424 | 0.5149 | 81,800.00 |
| May 08 2024 | 0.5363 | -0.0172 | -3.11% | 0.5512 | 0.554641 | 0.530347 | 66,534.00 |
| May 07 2024 | 0.5535 | -0.0045 | -0.81% | 0.5647 | 0.5787 | 0.5522 | 87,493.00 |
| May 06 2024 | 0.558 | -0.0057 | -1.01% | 0.5646 | 0.580 | 0.5509 | 90,614.00 |
| May 05 2024 | 0.5637 | 0.0043 | 0.77% | 0.5641 | 0.5689 | 0.5491 | 85,265.00 |
| May 04 2024 | 0.5594 | -0.0055 | -0.97% | 0.5613 | 0.5711 | 0.5491 | 77,239.00 |
| May 03 2024 | 0.5649 | 0.0311 | 5.83% | 0.541046 | 0.5702 | 0.5218 | 86,669.00 |
| May 02 2024 | 0.5338 | 0.0335 | 6.70% | 0.4993 | 0.5441 | 0.481 | 102,710.00 |
| May 01 2024 | 0.5003 | -0.0044 | -0.87% | 0.5045 | 0.5071 | 0.4675 | 88,166.00 |
| Apr 30 2024 | 0.5047 | -0.047181 | -8.55% | 0.550355 | 0.558831 | 0.4817 | 76,341.00 |
| Apr 29 2024 | 0.551881 | 0.002481 | 0.45% | 0.551881 | 0.5556 | 0.528847 | 91,595.00 |
| Apr 28 2024 | 0.5494 | -0.0122 | -2.17% | 0.5608 | 0.5738 | 0.549 | 86,567.00 |
| Apr 27 2024 | 0.5616 | 0.0096 | 1.74% | 0.5568 | 0.565 | 0.5372 | 90,270.00 |
| Apr 26 2024 | 0.552 | -0.037405 | -6.35% | 0.5864 | 0.590 | 0.5484 | 86,037.00 |
| Apr 25 2024 | 0.589405 | 0.002205 | 0.38% | 0.584 | 0.596543 | 0.568 | 80,344.00 |
| Apr 24 2024 | 0.5872 | -0.0246 | -4.02% | 0.6194 | 0.6279 | 0.5783 | 80,417.00 |
| Apr 23 2024 | 0.6118 | 0.011971 | 2.00% | 0.6027 | 0.6191 | 0.5911 | 77,998.00 |
| Apr 22 2024 | 0.599829 | 0.007329 | 1.24% | 0.5944 | 0.6131 | 0.5862 | 80,486.00 |
| Apr 21 2024 | 0.5925 | -0.0427 | -6.72% | 0.6344 | 0.6397 | 0.5867 | 72,399.00 |
| Apr 20 2024 | 0.6352 | 0.0445 | 7.53% | 0.5951 | 0.638445 | 0.5743 | 82,760.00 |
| Apr 19 2024 | 0.5907 | 0.0159 | 2.77% | 0.5739 | 0.6117 | 0.537289 | 83,603.00 |
| Apr 18 2024 | 0.5748 | 0.0334 | 6.17% | 0.5473 | 0.5849 | 0.537289 | 87,142.00 |
| Apr 17 2024 | 0.5414 | -0.0137 | -2.47% | 0.556736 | 0.5635 | 0.5244 | 82,763.00 |
| Apr 16 2024 | 0.5551 | 0.0196 | 3.66% | 0.5357 | 0.5645 | 0.5155 | 85,224.00 |
| Apr 15 2024 | 0.5355 | -0.0563 | -9.51% | 0.5849 | 0.6084 | 0.5233 | 86,815.00 |
| Apr 14 2024 | 0.5918 | 0.0364 | 6.55% | 0.5553 | 0.5973 | 0.5277 | 82,518.00 |
| Apr 13 2024 | 0.5554 | -0.067 | -10.76% | 0.6201 | 0.6487 | 0.5059 | 77,691.00 |
| Apr 12 2024 | 0.6224 | -0.129 | -17.17% | 0.7544 | 0.7849 | 0.6136 | 65,358.00 |
| Apr 11 2024 | 0.7514 | -0.0113 | -1.48% | 0.7589 | 0.7847 | 0.7401 | 61,156.00 |
| Apr 10 2024 | 0.7627 | 0.0242 | 3.28% | 0.7374 | 0.7658 | 0.7141 | 69,649.00 |
| Apr 09 2024 | 0.7385 | -0.0596 | -7.47% | 0.796 | 0.797672 | 0.7329 | 58,591.00 |
| Apr 08 2024 | 0.7981 | 0.0153 | 1.95% | 0.7901 | 0.8295 | 0.7757 | 58,380.00 |
| Apr 07 2024 | 0.7828 | 0.0458 | 6.21% | 0.7332 | 0.7861 | 0.730 | 65,508.00 |
| Apr 06 2024 | 0.737 | 0.0262 | 3.69% | 0.7099 | 0.7414 | 0.7067 | 66,442.00 |
| Apr 05 2024 | 0.7108 | -0.0395 | -5.26% | 0.7446 | 0.7521 | 0.702 | 62,585.00 |
| Apr 04 2024 | 0.7503 | -0.0165 | -2.15% | 0.7737 | 0.7857 | 0.724909 | 59,529.00 |
| Apr 03 2024 | 0.7668 | 0.0281 | 3.80% | 0.737417 | 0.837482 | 0.718655 | 64,849.00 |
| Apr 02 2024 | 0.7387 | -0.0766 | -9.40% | 0.8163 | 0.8216 | 0.7125 | 66,275.00 |
| Apr 01 2024 | 0.8153 | -0.053 | -6.10% | 0.8702 | 0.8777 | 0.7785 | 59,894.00 |
| Mar 31 2024 | 0.8683 | -0.0071 | -0.81% | 0.8757 | 0.8757 | 0.836 | 55,865.00 |
| Mar 30 2024 | 0.8754 | 0.0103 | 1.19% | 0.8547 | 0.9304 | 0.8274 | 49,049.00 |
