Identifier on Huobi: scausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.1832 USDT |
1,423,784.3800 |
0.1831 USDT |
0.1824 USDT |
0.1836 USDT |
0.1828 USDT |
| 2025-01-25 |
0.1846 USDT |
8,900,308.4000 |
0.1840 USDT |
0.1803 USDT |
0.1842 USDT |
0.1858 USDT |
| 2025-01-24 |
0.1915 USDT |
19,628,730.5359 |
0.1892 USDT |
0.1849 USDT |
0.1875 USDT |
0.1874 USDT |
| 2025-01-23 |
0.1911 USDT |
4,600,671.1500 |
0.1956 USDT |
0.1873 USDT |
0.1903 USDT |
0.1927 USDT |
| 2025-01-22 |
0.2026 USDT |
15,480,868.0473 |
0.2042 USDT |
0.1959 USDT |
0.1988 USDT |
0.1975 USDT |
| 2025-01-21 |
0.2019 USDT |
20,958,053.2835 |
0.1969 USDT |
0.1917 USDT |
0.1974 USDT |
0.2070 USDT |
| 2025-01-20 |
0.2064 USDT |
14,174,512.0925 |
0.2015 USDT |
0.1962 USDT |
0.2018 USDT |
0.2105 USDT |
| 2025-01-19 |
0.2256 USDT |
20,545,147.6903 |
0.2416 USDT |
0.1951 USDT |
0.2033 USDT |
0.1993 USDT |
| 2025-01-18 |
0.2419 USDT |
6,703,292.6600 |
0.2514 USDT |
0.2297 USDT |
0.2331 USDT |
0.2314 USDT |
| 2025-01-17 |
0.2423 USDT |
8,447,633.0128 |
0.2339 USDT |
0.2335 USDT |
0.2359 USDT |
0.2427 USDT |
| 2025-01-16 |
0.2361 USDT |
7,493,873.2600 |
0.2393 USDT |
0.2309 USDT |
0.2341 USDT |
0.2529 USDT |
| 2025-01-15 |
0.2165 USDT |
8,573,676.8431 |
0.2170 USDT |
0.2071 USDT |
0.2105 USDT |
0.2241 USDT |
| 2025-01-14 |
0.2013 USDT |
4,624,749.3500 |
0.2022 USDT |
0.1975 USDT |
0.2015 USDT |
0.2042 USDT |
| 2025-01-13 |
0.1986 USDT |
11,196,024.5093 |
0.2190 USDT |
0.1873 USDT |
0.1926 USDT |
0.2022 USDT |
| 2025-01-12 |
0.2211 USDT |
4,668,699.0067 |
0.2231 USDT |
0.2161 USDT |
0.2179 USDT |
0.2178 USDT |
| 2025-01-11 |
0.2233 USDT |
6,821,000.8100 |
0.2266 USDT |
0.2162 USDT |
0.2180 USDT |
0.2234 USDT |
| 2025-01-10 |
0.2257 USDT |
8,910,504.1500 |
0.2192 USDT |
0.2183 USDT |
0.2213 USDT |
0.2285 USDT |
| 2025-01-09 |
0.2231 USDT |
9,850,170.2764 |
0.2331 USDT |
0.2114 USDT |
0.2165 USDT |
0.2188 USDT |
| 2025-01-08 |
0.2316 USDT |
4,998,120.4178 |
0.2334 USDT |
0.2234 USDT |
0.2294 USDT |
0.2293 USDT |
| 2025-01-07 |
0.2719 USDT |
4,050,132.1293 |
0.2747 USDT |
0.2641 USDT |
0.2702 USDT |
0.2663 USDT |
| 2025-01-06 |
0.2882 USDT |
4,211,690.6343 |
0.2963 USDT |
0.2793 USDT |
0.2832 USDT |
0.2855 USDT |
| 2025-01-05 |
0.3000 USDT |
4,808,348.9696 |
0.3145 USDT |
0.2910 USDT |
0.2949 USDT |
0.2988 USDT |
| 2025-01-04 |
0.2965 USDT |
2,235,402.4300 |
0.2969 USDT |
0.2904 USDT |
0.2942 USDT |
0.2906 USDT |
| 2025-01-03 |
0.2740 USDT |
2,694,438.2911 |
0.2791 USDT |
0.2658 USDT |
0.2690 USDT |
0.2687 USDT |
| 2025-01-02 |
0.2863 USDT |
4,672,547.8500 |
0.2755 USDT |
0.2739 USDT |
0.2802 USDT |
0.2902 USDT |
| 2025-01-01 |
0.2693 USDT |
4,980,681.7961 |
0.2684 USDT |
0.2450 USDT |
0.2663 USDT |
0.2751 USDT |
| 2024-12-31 |
0.2720 USDT |
2,255,808.0700 |
0.2716 USDT |
0.2659 USDT |
0.2689 USDT |
0.2803 USDT |
| 2024-12-30 |
0.2658 USDT |
5,367,925.0800 |
0.2593 USDT |
0.2567 USDT |
0.2622 USDT |
0.2592 USDT |
| 2024-12-29 |
0.2684 USDT |
3,683,407.4309 |
0.2727 USDT |
0.2634 USDT |
0.2678 USDT |
0.2650 USDT |
| 2024-12-28 |
0.2690 USDT |
5,557,291.8632 |
0.2742 USDT |
0.2568 USDT |
0.2647 USDT |
0.2802 USDT |
| 2024-12-27 |
0.2794 USDT |
2,990,184.0100 |
0.2789 USDT |
0.2749 USDT |
0.2800 USDT |
0.2825 USDT |
| 2024-12-26 |
0.2818 USDT |
4,768,770.6500 |
0.2922 USDT |
0.2692 USDT |
0.2740 USDT |
0.2717 USDT |
| 2024-12-25 |
0.3091 USDT |
6,419,499.5200 |
0.3170 USDT |
0.2954 USDT |
0.2972 USDT |
0.2955 USDT |
| 2024-12-24 |
0.3075 USDT |
8,342,220.2600 |
0.3068 USDT |
0.2944 USDT |
0.2997 USDT |
0.3172 USDT |
| 2024-12-23 |
0.2799 USDT |
725,243.2500 |
0.2822 USDT |
0.2747 USDT |
0.2804 USDT |
0.2804 USDT |
| 2024-12-22 |
0.2821 USDT |
3,550,796.4200 |
0.2812 USDT |
0.2727 USDT |
0.2796 USDT |
0.2825 USDT |
| 2024-12-21 |
0.3113 USDT |
7,608,553.1584 |
0.3040 USDT |
0.2922 USDT |
0.3013 USDT |
0.2988 USDT |
| 2024-12-20 |
0.2959 USDT |
10,675,427.8200 |
0.3065 USDT |
0.2496 USDT |
0.2689 USDT |
0.2868 USDT |
| 2024-12-19 |
0.3218 USDT |
11,949,482.1633 |
0.3218 USDT |
0.2958 USDT |
0.3062 USDT |
0.3029 USDT |
| 2024-12-18 |
0.3537 USDT |
9,343,293.4704 |
0.3722 USDT |
0.3113 USDT |
0.3202 USDT |
0.3193 USDT |
| 2024-12-17 |
0.4030 USDT |
870,109.5500 |
0.3967 USDT |
0.3858 USDT |
0.3895 USDT |
0.4047 USDT |
| 2024-12-16 |
0.3985 USDT |
2,276.5168 |
0.4208 USDT |
0.3879 USDT |
0.3892 USDT |
0.3987 USDT |
| 2024-12-15 |
0.3926 USDT |
11,527.1026 |
0.3955 USDT |
0.3761 USDT |
0.3761 USDT |
0.3948 USDT |
| 2024-12-14 |
0.4180 USDT |
7,757.2957 |
0.4275 USDT |
0.4064 USDT |
0.4073 USDT |
0.4073 USDT |
| 2024-12-13 |
0.4192 USDT |
22,189.5900 |
0.4134 USDT |
0.4067 USDT |
0.4078 USDT |
0.4282 USDT |
| 2024-12-12 |
0.4152 USDT |
14,046.6400 |
0.4012 USDT |
0.4003 USDT |
0.4040 USDT |
0.4056 USDT |
| 2024-12-11 |
0.3573 USDT |
3,947,434.7771 |
0.3625 USDT |
0.3422 USDT |
0.3563 USDT |
0.4043 USDT |
| 2024-12-10 |
0.3619 USDT |
13,962,363.0548 |
0.3803 USDT |
0.3274 USDT |
0.3402 USDT |
0.3646 USDT |
| 2024-12-09 |
0.4467 USDT |
3,604,536.0100 |
0.4861 USDT |
0.4160 USDT |
0.4172 USDT |
0.4172 USDT |
| 2024-12-08 |
0.4852 USDT |
4,548,604.3862 |
0.4693 USDT |
0.4640 USDT |
0.4794 USDT |
0.4777 USDT |