Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.FISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.5081 | 0.0121 | 2.44% | 0.4941 | 0.5119 | 0.4817 | 121,726.00 |
| May 30 2024 | 0.496 | 0.0135 | 2.80% | 0.4847 | 0.5055 | 0.4695 | 82,498.00 |
| May 29 2024 | 0.4825 | -0.0123 | -2.49% | 0.4966 | 0.5061 | 0.4815 | 90,482.00 |
| May 28 2024 | 0.4948 | 0.0114 | 2.36% | 0.4826 | 0.4949 | 0.467 | 94,809.00 |
| May 27 2024 | 0.4834 | 0.0001 | 0.02% | 0.4834 | 0.4895 | 0.4762 | 77,561.00 |
| May 26 2024 | 0.4833 | -0.0017 | -0.35% | 0.4856 | 0.4875 | 0.4787 | 50,518.00 |
| May 25 2024 | 0.485 | 0.0124 | 2.62% | 0.4733 | 0.4865 | 0.4726 | 72,939.00 |
| May 24 2024 | 0.4726 | -0.0004 | -0.08% | 0.472 | 0.4791 | 0.4617 | 128,073.00 |
| May 23 2024 | 0.473 | -0.0038 | -0.80% | 0.4784 | 0.488 | 0.4577 | 108,974.00 |
| May 22 2024 | 0.4768 | -0.0142 | -2.89% | 0.487 | 0.4957 | 0.4765 | 94,860.00 |
| May 21 2024 | 0.491 | -0.0388 | -7.32% | 0.5306 | 0.5366 | 0.489 | 100,179.00 |
| May 20 2024 | 0.5298 | 0.038 | 7.73% | 0.4931 | 0.5323 | 0.4864 | 112,210.00 |
| May 19 2024 | 0.4918 | -0.0245 | -4.75% | 0.5137 | 0.5175 | 0.4883 | 68,710.00 |
| May 18 2024 | 0.5163 | 0.002 | 0.39% | 0.5128 | 0.5221 | 0.5069 | 65,336.00 |
| May 17 2024 | 0.5143 | 0.0314 | 6.50% | 0.4846 | 0.523 | 0.4834 | 70,538.00 |
| May 16 2024 | 0.4829 | -0.0133 | -2.68% | 0.4962 | 0.5016 | 0.472 | 70,718.00 |
| May 15 2024 | 0.4962 | 0.057 | 12.98% | 0.4399 | 0.4964 | 0.4352 | 82,937.00 |
| May 14 2024 | 0.4392 | -0.0164 | -3.60% | 0.4543 | 0.4611 | 0.4299 | 96,115.00 |
| May 13 2024 | 0.4556 | -0.0303 | -6.24% | 0.4877 | 0.4895 | 0.4539 | 82,163.00 |
| May 12 2024 | 0.4859 | -0.0011 | -0.23% | 0.4872 | 0.4983 | 0.4823 | 52,399.00 |
| May 11 2024 | 0.487 | -0.0071 | -1.44% | 0.4933 | 0.5094 | 0.4867 | 78,621.00 |
| May 10 2024 | 0.4941 | -0.0419 | -7.82% | 0.5389 | 0.5501 | 0.4896 | 77,497.00 |
| May 09 2024 | 0.536 | -0.001 | -0.19% | 0.5362 | 0.5422 | 0.5142 | 76,315.00 |
| May 08 2024 | 0.537 | -0.0182 | -3.28% | 0.5514 | 0.6507 | 0.5285 | 112,120.00 |
| May 07 2024 | 0.5552 | -0.0029 | -0.52% | 0.5609 | 0.5788 | 0.5524 | 118,858.00 |
| May 06 2024 | 0.5581 | -0.0064 | -1.13% | 0.5662 | 0.5803 | 0.5512 | 90,545.00 |
| May 05 2024 | 0.5645 | 0.0052 | 0.93% | 0.5619 | 0.5692 | 0.549 | 77,431.00 |
| May 04 2024 | 0.5593 | -0.003 | -0.53% | 0.5612 | 0.5714 | 0.5493 | 144,830.00 |
| May 03 2024 | 0.5623 | 0.029 | 5.44% | 0.5413 | 0.5689 | 0.5223 | 118,049.00 |
| May 02 2024 | 0.5333 | 0.0342 | 6.85% | 0.4979 | 0.5436 | 0.4804 | 165,884.00 |
| May 01 2024 | 0.4991 | -0.0047 | -0.93% | 0.5041 | 0.5072 | 0.4697 | 158,782.00 |
| Apr 30 2024 | 0.5038 | -0.0483 | -8.75% | 0.5511 | 0.5591 | 0.4842 | 127,242.00 |
| Apr 29 2024 | 0.5521 | 0.0018 | 0.33% | 0.5527 | 0.5557 | 0.5286 | 88,758.00 |
| Apr 28 2024 | 0.5503 | -0.0116 | -2.06% | 0.561 | 0.5735 | 0.5494 | 65,251.00 |
| Apr 27 2024 | 0.5619 | 0.0091 | 1.65% | 0.5571 | 0.5656 | 0.537 | 77,645.00 |
| Apr 26 2024 | 0.5528 | -0.0361 | -6.13% | 0.5883 | 0.5889 | 0.5475 | 132,717.00 |
| Apr 25 2024 | 0.5889 | 0.0036 | 0.62% | 0.5824 | 0.5963 | 0.5711 | 110,003.00 |
| Apr 24 2024 | 0.5853 | -0.0244 | -4.00% | 0.6194 | 0.6261 | 0.5814 | 97,728.00 |
| Apr 23 2024 | 0.6097 | 0.0093 | 1.55% | 0.6026 | 0.6176 | 0.5918 | 82,818.00 |
| Apr 22 2024 | 0.6004 | 0.0085 | 1.44% | 0.5936 | 0.6126 | 0.5856 | 73,640.00 |
| Apr 21 2024 | 0.5919 | -0.0421 | -6.64% | 0.6324 | 0.6383 | 0.5896 | 69,059.00 |
| Apr 20 2024 | 0.634 | 0.0431 | 7.29% | 0.5922 | 0.6372 | 0.5751 | 104,944.00 |
| Apr 19 2024 | 0.5909 | 0.0165 | 2.87% | 0.5752 | 0.6124 | 0.5384 | 155,052.00 |
| Apr 18 2024 | 0.5744 | 0.032 | 5.90% | 0.5446 | 0.5829 | 0.537 | 176,774.00 |
| Apr 17 2024 | 0.5424 | -0.0143 | -2.57% | 0.5558 | 0.5631 | 0.526 | 184,826.00 |
| Apr 16 2024 | 0.5567 | 0.0219 | 4.09% | 0.5355 | 0.5644 | 0.5165 | 208,742.00 |
| Apr 15 2024 | 0.5348 | -0.0613 | -10.28% | 0.5874 | 0.6106 | 0.5243 | 290,858.00 |
| Apr 14 2024 | 0.5961 | 0.0388 | 6.96% | 0.5514 | 0.6002 | 0.5207 | 308,908.00 |
| Apr 13 2024 | 0.5573 | -0.0643 | -10.34% | 0.617 | 0.6525 | 0.5049 | 266,605.00 |
| Apr 12 2024 | 0.6216 | -0.1253 | -16.78% | 0.7558 | 0.7884 | 0.6058 | 158,834.00 |
| Apr 11 2024 | 0.7469 | -0.014 | -1.84% | 0.7579 | 0.7867 | 0.7367 | 153,552.00 |
| Apr 10 2024 | 0.7609 | 0.0247 | 3.36% | 0.7355 | 0.7689 | 0.7114 | 220,831.00 |
| Apr 09 2024 | 0.7362 | -0.0644 | -8.04% | 0.7938 | 0.8001 | 0.7307 | 159,797.00 |
| Apr 08 2024 | 0.8006 | 0.0165 | 2.10% | 0.792 | 0.8428 | 0.7708 | 106,343.00 |
| Apr 07 2024 | 0.7841 | 0.0451 | 6.10% | 0.7368 | 0.7897 | 0.7272 | 95,066.00 |
| Apr 06 2024 | 0.739 | 0.0311 | 4.39% | 0.7069 | 0.7436 | 0.7046 | 114,560.00 |
| Apr 05 2024 | 0.7079 | -0.0428 | -5.70% | 0.747 | 0.7576 | 0.7036 | 207,415.00 |
| Apr 04 2024 | 0.7507 | -0.0195 | -2.53% | 0.7689 | 0.786 | 0.7253 | 158,589.00 |
| Apr 03 2024 | 0.7702 | 0.0291 | 3.93% | 0.7341 | 0.842 | 0.7132 | 205,879.00 |
| Apr 02 2024 | 0.7411 | -0.0733 | -9.00% | 0.8198 | 0.8233 | 0.7119 | 204,355.00 |
| Apr 01 2024 | 0.8144 | -0.0543 | -6.25% | 0.8687 | 0.880 | 0.7765 | 179,256.00 |
| Mar 31 2024 | 0.8687 | -0.0106 | -1.21% | 0.8734 | 0.8804 | 0.8358 | 107,370.00 |
| Mar 30 2024 | 0.8793 | 0.0185 | 2.15% | 0.8661 | 0.9373 | 0.8326 | 100,386.00 |
| Mar 29 2024 | 0.8608 | -0.1273 | -12.88% | 0.9736 | 1.23 | 0.8449 | 122,125.00 |
| Mar 28 2024 | 0.9881 | 0.2697 | 37.54% | 0.7294 | 1.10 | 0.7211 | 161,136.00 |
| Mar 27 2024 | 0.7184 | -0.0636 | -8.13% | 0.7782 | 0.7869 | 0.7052 | 167,289.00 |
| Mar 26 2024 | 0.782 | 0.0004 | 0.05% | 0.7867 | 0.8398 | 0.7601 | 175,251.00 |
| Mar 25 2024 | 0.7816 | 0.0473 | 6.44% | 0.7333 | 0.7963 | 0.7203 | 228,758.00 |
| Mar 24 2024 | 0.7343 | 0.0362 | 5.19% | 0.6955 | 0.7384 | 0.679 | 117,278.00 |
| Mar 23 2024 | 0.6981 | -0.0749 | -9.69% | 0.7747 | 0.7861 | 0.6918 | 168,460.00 |
| Mar 22 2024 | 0.773 | 0.0949 | 13.99% | 0.6729 | 0.808 | 0.6486 | 195,068.00 |
| Mar 21 2024 | 0.6781 | 0.0342 | 5.31% | 0.6421 | 0.729 | 0.631 | 283,511.00 |
| Mar 20 2024 | 0.6439 | 0.0548 | 9.30% | 0.5919 | 0.6539 | 0.5617 | 392,840.00 |
| Mar 19 2024 | 0.5891 | -0.0401 | -6.37% | 0.6263 | 0.6353 | 0.5457 | 413,211.00 |
| Mar 18 2024 | 0.6292 | -0.051 | -7.50% | 0.6826 | 0.7181 | 0.6065 | 227,319.00 |
| Mar 17 2024 | 0.6802 | 0.016 | 2.41% | 0.6708 | 0.6938 | 0.6214 | 294,515.00 |
| Mar 16 2024 | 0.6642 | -0.0641 | -8.80% | 0.7266 | 0.7456 | 0.6565 | 327,454.00 |
| Mar 15 2024 | 0.7283 | -0.0269 | -3.56% | 0.7611 | 0.7729 | 0.6751 | 383,544.00 |
| Mar 14 2024 | 0.7552 | 0.0466 | 6.58% | 0.7051 | 0.7561 | 0.6767 | 333,261.00 |
| Mar 13 2024 | 0.7086 | -0.001 | -0.14% | 0.7108 | 0.7505 | 0.6715 | 363,679.00 |
| Mar 12 2024 | 0.7096 | 0.0247 | 3.61% | 0.6795 | 0.7416 | 0.6583 | 488,861.00 |
| Mar 11 2024 | 0.6849 | 0.0006 | 0.09% | 0.6752 | 0.729 | 0.6543 | 392,065.00 |
| Mar 10 2024 | 0.6843 | -0.0345 | -4.80% | 0.7245 | 0.740 | 0.6605 | 389,388.00 |
| Mar 09 2024 | 0.7188 | -0.0003 | -0.04% | 0.7194 | 0.7578 | 0.7059 | 369,227.00 |
| Mar 08 2024 | 0.7191 | -0.035 | -4.64% | 0.7531 | 0.8135 | 0.7004 | 360,527.00 |
| Mar 07 2024 | 0.7541 | -0.1083 | -12.56% | 0.8495 | 0.8719 | 0.7138 | 461,802.00 |
| Mar 06 2024 | 0.8624 | 0.2989 | 53.04% | 0.575 | 0.9319 | 0.5687 | 663,138.00 |
| Mar 05 2024 | 0.5635 | 0.0226 | 4.18% | 0.5498 | 0.6381 | 0.5072 | 552,473.00 |
| Mar 04 2024 | 0.5409 | -0.0142 | -2.56% | 0.557 | 0.585 | 0.5236 | 269,417.00 |
| Mar 03 2024 | 0.5551 | 0.0189 | 3.52% | 0.5446 | 0.5608 | 0.4999 | 208,026.00 |
| Mar 02 2024 | 0.5362 | 0.0443 | 9.01% | 0.4921 | 0.5417 | 0.4793 | 258,913.00 |
