Identifier on Huobi: scausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.4609 USDT |
7,110,385.0565 |
0.4577 USDT |
0.4486 USDT |
0.4560 USDT |
0.4738 USDT |
| 2024-12-06 |
0.4419 USDT |
7,357,698.1577 |
0.4168 USDT |
0.4157 USDT |
0.4306 USDT |
0.4642 USDT |
| 2024-12-05 |
0.4175 USDT |
6,335,769.9864 |
0.4150 USDT |
0.3941 USDT |
0.4093 USDT |
0.4407 USDT |
| 2024-12-04 |
0.4110 USDT |
4,858,607.7518 |
0.3984 USDT |
0.3978 USDT |
0.4018 USDT |
0.4307 USDT |
| 2024-12-03 |
0.3861 USDT |
7,963,335.2750 |
0.3781 USDT |
0.3637 USDT |
0.3788 USDT |
0.3859 USDT |
| 2024-12-02 |
0.3692 USDT |
8,307,020.8332 |
0.4019 USDT |
0.3451 USDT |
0.3544 USDT |
0.3641 USDT |
| 2024-12-01 |
0.4023 USDT |
5,201,291.0835 |
0.4258 USDT |
0.3901 USDT |
0.3973 USDT |
0.4014 USDT |
| 2024-11-30 |
0.4102 USDT |
4,184,090.7990 |
0.4089 USDT |
0.4024 USDT |
0.4077 USDT |
0.4124 USDT |
| 2024-11-29 |
0.4047 USDT |
3,827,873.5024 |
0.4104 USDT |
0.3928 USDT |
0.4008 USDT |
0.4003 USDT |
| 2024-11-28 |
0.4197 USDT |
4,834,628.4312 |
0.4183 USDT |
0.4102 USDT |
0.4174 USDT |
0.4225 USDT |
| 2024-11-27 |
0.3978 USDT |
7,910,276.6888 |
0.3989 USDT |
0.3863 USDT |
0.3927 USDT |
0.4153 USDT |
| 2024-11-26 |
0.3846 USDT |
8,234,630.5157 |
0.3953 USDT |
0.3585 USDT |
0.3792 USDT |
0.3920 USDT |
| 2024-11-25 |
0.4106 USDT |
8,324,251.2974 |
0.4092 USDT |
0.3899 USDT |
0.3984 USDT |
0.3933 USDT |
| 2024-11-24 |
0.4083 USDT |
5,241,092.7700 |
0.3925 USDT |
0.3711 USDT |
0.3879 USDT |
0.3875 USDT |
| 2024-11-23 |
0.4435 USDT |
6,552,185.8433 |
0.4429 USDT |
0.4149 USDT |
0.4290 USDT |
0.4285 USDT |
| 2024-11-22 |
0.4599 USDT |
6,783,990.2097 |
0.4715 USDT |
0.4364 USDT |
0.4412 USDT |
0.4397 USDT |
| 2024-11-21 |
0.4609 USDT |
3,259,451.7734 |
0.4609 USDT |
0.4443 USDT |
0.4533 USDT |
0.4532 USDT |
| 2024-11-20 |
0.5018 USDT |
5,141,581.6501 |
0.5143 USDT |
0.4549 USDT |
0.4687 USDT |
0.4559 USDT |
| 2024-11-19 |
0.5309 USDT |
6,063,769.8538 |
0.5229 USDT |
0.5021 USDT |
0.5164 USDT |
0.5140 USDT |
| 2024-11-18 |
0.5241 USDT |
5,038,778.6200 |
0.5089 USDT |
0.4991 USDT |
0.5107 USDT |
0.5135 USDT |
| 2024-11-17 |
0.5102 USDT |
3,132,325.2400 |
0.5082 USDT |
0.4832 USDT |
0.5030 USDT |
0.5216 USDT |
| 2024-11-16 |
0.5707 USDT |
3,223,206.5934 |
0.6640 USDT |
0.5286 USDT |
0.5521 USDT |
0.5378 USDT |
| 2024-11-15 |
0.5093 USDT |
6,135,442.2127 |
0.5071 USDT |
0.4730 USDT |
0.4962 USDT |
0.5015 USDT |
| 2024-11-14 |
0.5233 USDT |
5,205,537.2837 |
0.5153 USDT |
0.4813 USDT |
0.5033 USDT |
0.5218 USDT |
| 2024-11-13 |
0.4950 USDT |
3,137,936.6975 |
0.5572 USDT |
0.4619 USDT |
0.4771 USDT |
0.4766 USDT |
| 2024-11-12 |
0.5296 USDT |
5,452,420.2178 |
0.5330 USDT |
0.4772 USDT |
0.5098 USDT |
0.5120 USDT |
| 2024-11-11 |
0.4716 USDT |
7,032,242.9900 |
0.4677 USDT |
0.4405 USDT |
0.4588 USDT |
0.5075 USDT |
| 2024-11-10 |
0.4891 USDT |
5,221,909.4204 |
0.4651 USDT |
0.4513 USDT |
0.4702 USDT |
0.5037 USDT |
| 2024-11-09 |
0.4021 USDT |
6,649,268.3331 |
0.4054 USDT |
0.3822 USDT |
0.3903 USDT |
0.4280 USDT |
| 2024-11-08 |
0.4184 USDT |
4,963,786.8495 |
0.3990 USDT |
0.3988 USDT |
0.4121 USDT |
0.4232 USDT |
| 2024-11-07 |
0.3178 USDT |
4,085,958.7900 |
0.3122 USDT |
0.3086 USDT |
0.3152 USDT |
0.3205 USDT |
| 2024-11-06 |
0.3064 USDT |
8,445,320.0099 |
0.2779 USDT |
0.2778 USDT |
0.2930 USDT |
0.2958 USDT |
| 2024-11-05 |
0.2653 USDT |
7,014,726.5000 |
0.2593 USDT |
0.2547 USDT |
0.2601 USDT |
0.2783 USDT |
| 2024-11-04 |
0.2741 USDT |
6,372,769.9440 |
0.2772 USDT |
0.2673 USDT |
0.2724 USDT |
0.2683 USDT |
| 2024-11-03 |
0.2705 USDT |
7,836,505.5214 |
0.2714 USDT |
0.2591 USDT |
0.2708 USDT |
0.2784 USDT |
| 2024-11-02 |
0.2749 USDT |
6,950,269.3200 |
0.2808 USDT |
0.2643 USDT |
0.2694 USDT |
0.2692 USDT |
| 2024-11-01 |
0.2841 USDT |
7,789,517.6900 |
0.2849 USDT |
0.2745 USDT |
0.2821 USDT |
0.2793 USDT |
| 2024-10-31 |
0.3079 USDT |
5,302,987.9888 |
0.3163 USDT |
0.2949 USDT |
0.3004 USDT |
0.2959 USDT |
| 2024-10-30 |
0.3122 USDT |
5,103,787.6793 |
0.3167 USDT |
0.2987 USDT |
0.3032 USDT |
0.2999 USDT |
| 2024-10-29 |
0.3091 USDT |
6,618,279.2328 |
0.2972 USDT |
0.2950 USDT |
0.3018 USDT |
0.3216 USDT |
| 2024-10-28 |
0.2848 USDT |
7,436,279.6466 |
0.2946 USDT |
0.2690 USDT |
0.2747 USDT |
0.2746 USDT |
| 2024-10-27 |
0.3134 USDT |
6,067,060.2559 |
0.3225 USDT |
0.2874 USDT |
0.2964 USDT |
0.2938 USDT |
| 2024-10-26 |
0.3187 USDT |
8,782,931.8526 |
0.3140 USDT |
0.3054 USDT |
0.3105 USDT |
0.3206 USDT |
| 2024-10-25 |
0.3423 USDT |
5,060,146.0100 |
0.3483 USDT |
0.3284 USDT |
0.3385 USDT |
0.3292 USDT |
| 2024-10-24 |
0.3536 USDT |
7,285,251.2125 |
0.3497 USDT |
0.3476 USDT |
0.3520 USDT |
0.3507 USDT |
| 2024-10-23 |
0.3391 USDT |
5,390,855.1700 |
0.3375 USDT |
0.3338 USDT |
0.3384 USDT |
0.3427 USDT |
| 2024-10-22 |
0.3418 USDT |
6,684,144.3164 |
0.3418 USDT |
0.3333 USDT |
0.3387 USDT |
0.3384 USDT |
| 2024-10-21 |
0.3870 USDT |
4,045,278.0162 |
0.3869 USDT |
0.3737 USDT |
0.3846 USDT |
0.3792 USDT |
| 2024-10-20 |
0.3803 USDT |
2,703,886.2632 |
0.3768 USDT |
0.3747 USDT |
0.3777 USDT |
0.3897 USDT |
| 2024-10-19 |
0.3904 USDT |
4,237,674.3900 |
0.4041 USDT |
0.3750 USDT |
0.3789 USDT |
0.3782 USDT |