ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,360.79
      0.26%
      US Tech 100
      18,564.00
      0.25%
      Dow Jones
      38,868.04
      0.18%
      Brent Oil
      81.375
      -0.49%
      Bitcoin
      67,899.28
      -2.32%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. StaFi (rToken) (Huobi.pro:FISUSDT)

      6. StaFi (rToken) (Huobi.pro:FISUSDT) Historical

      FISUSDT StaFi (rToken)

      0.4636
      -0.0054 (-1.15%)
      01:10:58 - Realtime Data

      FISUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 10 2024 0.469 -0.0209 -4.27% 0.4885 0.4885 0.469 461.00
      Jun 09 2024 0.4899 0.0093 1.94% 0.4784 0.4899 0.4784 480.00
      Jun 08 2024 0.4806 -0.0176 -3.53% 0.5013 0.5089 0.4806 959.00
      Jun 07 2024 0.4982 -0.0296 -5.61% 0.5565 0.5585 0.4923 1,423.00
      Jun 06 2024 0.5278 -0.001 -0.19% 0.5296 0.530 0.5199 5,246.00
      Jun 05 2024 0.5288 0.0034 0.65% 0.5258 0.5473 0.5174 6,610.00
      Jun 04 2024 0.5254 0.0364 7.44% 0.5048 0.5276 0.4951 7,672.00
      Jun 03 2024 0.489 0.00 0.00% 0.489 0.489 0.489 0.00
      Jun 02 2024 0.489 -0.0183 -3.61% 0.5023 0.5064 0.4876 23,865.00
      Jun 01 2024 0.5073 0.00 0.00% 0.5073 0.5073 0.5073 0.00
      May 31 2024 0.5073 0.0114 2.30% 0.4921 0.5131 0.4785 22,981.00
      May 30 2024 0.4959 0.00 0.00% 0.4959 0.4959 0.4959 0.00
      May 29 2024 0.4959 0.00 0.00% 0.4959 0.4959 0.4959 0.00
      May 28 2024 0.4959 0.014 2.91% 0.4814 0.4964 0.4652 77,671.00
      May 27 2024 0.4819 -0.0028 -0.58% 0.4828 0.493 0.4751 44,664.00
      May 26 2024 0.4847 -0.0047 -0.96% 0.4838 0.4967 0.4766 72,165.00
      May 25 2024 0.4894 0.0153 3.23% 0.4729 0.4972 0.4719 71,350.00
      May 24 2024 0.4741 -0.0047 -0.98% 0.4697 0.4837 0.4582 72,629.00
      May 23 2024 0.4788 0.0015 0.31% 0.4846 0.4879 0.4772 19,482.00
      May 22 2024 0.4773 -0.0153 -3.11% 0.4854 0.5019 0.4772 54,989.00
      May 21 2024 0.4926 -0.0368 -6.95% 0.5278 0.5616 0.4891 8,644.00
      May 20 2024 0.5294 0.0381 7.75% 0.493 0.5362 0.4872 7,624.00
      May 19 2024 0.4913 -0.0238 -4.62% 0.5157 0.522 0.4873 6,293.00
      May 18 2024 0.5151 0.0019 0.37% 0.5122 0.532 0.5047 7,755.00
      May 17 2024 0.5132 0.0209 4.25% 0.4936 0.5256 0.4817 7,115.00
      May 16 2024 0.4923 -0.0024 -0.49% 0.4931 0.5232 0.4737 8,348.00
      May 15 2024 0.4947 0.0568 12.97% 0.4358 0.5049 0.4327 7,732.00
      May 14 2024 0.4379 -0.0178 -3.91% 0.4491 0.4671 0.4318 8,445.00
      May 13 2024 0.4557 -0.0493 -9.76% 0.4901 0.4904 0.4407 5,407.00
      May 12 2024 0.505 0.00 0.00% 0.505 0.505 0.505 0.00
      May 11 2024 0.505 -0.0224 -4.25% 0.4884 0.5104 0.4884 1,226.00
      May 10 2024 0.5274 -0.0091 -1.70% 0.5387 0.5786 0.5274 1,211.00
      May 09 2024 0.5365 -0.005 -0.92% 0.5381 0.5583 0.515 1,844.00
      May 08 2024 0.5415 -0.0265 -4.67% 0.5448 0.5526 0.5244 3,122.00
      May 07 2024 0.568 0.00 0.00% 0.568 0.568 0.568 0.00
      May 06 2024 0.568 0.0155 2.81% 0.5593 0.6129 0.5573 1,429.00
      May 05 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      May 04 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      May 03 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      May 02 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      May 01 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      Apr 30 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      Apr 29 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
      Apr 28 2024 0.5525 -0.0577 -9.46% 0.5666 0.5666 0.5525 1,002.00
      Apr 27 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
      Apr 26 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
      Apr 25 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
      Apr 24 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
      Apr 23 2024 0.6102 0.0078 1.29% 0.6084 0.6188 0.5912 850.00
      Apr 22 2024 0.6024 0.0127 2.15% 0.5933 0.6024 0.5933 173.00
      Apr 21 2024 0.5897 0.00 0.00% 0.5897 0.5897 0.5897 0.00
      Apr 20 2024 0.5897 0.00 0.00% 0.5897 0.5897 0.5897 0.00
      Apr 19 2024 0.5897 0.0176 3.08% 0.5748 0.6116 0.5384 11,463.00
      Apr 18 2024 0.5721 -0.0226 -3.80% 0.5403 0.5855 0.5339 17,923.00
      Apr 17 2024 0.5947 0.00 0.00% 0.5947 0.5947 0.5947 0.00
      Apr 16 2024 0.5947 0.00 0.00% 0.5947 0.5947 0.5947 0.00
      Apr 15 2024 0.5947 0.00 0.00% 0.5947 0.5947 0.5947 0.00
      Apr 14 2024 0.5947 -0.1664 -21.86% 0.5477 0.6136 0.5362 27,058.00
      Apr 13 2024 0.7611 0.00 0.00% 0.7611 0.7611 0.7611 0.00
      Apr 12 2024 0.7611 0.00 0.00% 0.7611 0.7611 0.7611 0.00
      Apr 11 2024 0.7611 0.00 0.00% 0.7611 0.7611 0.7611 0.00
      Apr 10 2024 0.7611 -0.0341 -4.29% 0.735 0.7708 0.7254 55,306.00
      Apr 09 2024 0.7952 0.00 0.00% 0.7952 0.7952 0.7952 0.00
      Apr 08 2024 0.7952 0.015 1.92% 0.788 0.834 0.7747 57,407.00
      Apr 07 2024 0.7802 0.044 5.98% 0.7281 0.794 0.7262 23,259.00
      Apr 06 2024 0.7362 0.0247 3.47% 0.7118 0.7401 0.7063 2,744.00
      Apr 05 2024 0.7115 -0.0375 -5.01% 0.7554 0.758 0.7021 39,322.00
      Apr 04 2024 0.749 -0.0208 -2.70% 0.7616 0.7845 0.7418 34,252.00
      Apr 03 2024 0.7698 0.0321 4.35% 0.7374 0.8458 0.7182 29,027.00
      Apr 02 2024 0.7377 -0.0377 -4.86% 0.8136 0.8291 0.7168 13,997.00
      Apr 01 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
      Mar 31 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
      Mar 30 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
      Mar 29 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
      Mar 28 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
      Mar 27 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
      Mar 26 2024 0.7754 0.0741 10.57% 0.7887 0.826 0.7637 12,202.00
      Mar 25 2024 0.7013 0.00 0.00% 0.7013 0.7013 0.7013 0.00
      Mar 24 2024 0.7013 0.00 0.00% 0.7013 0.7013 0.7013 0.00
      Mar 23 2024 0.7013 -0.0771 -9.90% 0.7775 0.783 0.6929 48,413.00
      Mar 22 2024 0.7784 0.075 10.66% 0.674 0.8124 0.6514 111,349.00
      Mar 21 2024 0.7034 0.0584 9.05% 0.6429 0.7676 0.6295 33,922.00
      Mar 20 2024 0.645 0.057 9.69% 0.5868 0.6626 0.5637 100,377.00
      Mar 19 2024 0.588 -0.0361 -5.78% 0.6194 0.6466 0.5437 101,047.00
      Mar 18 2024 0.6241 -0.0502 -7.44% 0.6757 0.7297 0.6009 103,567.00
      Mar 17 2024 0.6743 0.0081 1.22% 0.6627 0.7272 0.6133 98,974.00
      Mar 16 2024 0.6662 -0.0625 -8.58% 0.7284 0.7574 0.650 97,463.00
      Mar 15 2024 0.7287 -0.0242 -3.21% 0.7557 0.7757 0.6835 102,635.00
      Mar 14 2024 0.7529 0.0469 6.64% 0.7092 0.7637 0.6738 76,549.00
      Mar 13 2024 0.706 -0.0088 -1.23% 0.717 0.7468 0.6784 7,263.00

      Your Recent History

      HUOB
      FISUSDT
      StaFi (rToken)
      LSE
      KT06
      Citi Fun 25
      COIN
      BDSUSD
      ASX
      HCSHF
      Hyundai Capital Services
      NASDAQ
      UPXI
      Upexi
      LSE
      AKG
      BIT
      P1QLM9
      BNP Paribas Issuance
      USOTC
      GMYYF
      MONETA Money Bank (PK)
      TSX
      IUAE.F
      Invesco S&P US Dividend ...
      EU
      DXBM
      Caisse Francaise de Fina...
      UNSW
      PPAYUSDT
      Plasma
      USOTC
      EGMCF
      Emergent Metals (QB)
      BIT
      P1SVI2
      BNP Paribas Issuance
      BIT
      UC3T2Z
      Unicredit Bank
      COIN
      DABEUR
      Delayed Upgrade Clock