Crypto exchange Huobi
Market SCR / Tether (USDT)
Identifier on Huobi: scrusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.7403 USDT | 552,245.2659 SCR | 0.7340 USDT | 0.7029 USDT | 0.7166 USDT | 0.7176 USDT |
| 2025-01-23 | 0.7374 USDT | 279,930.8308 SCR | 0.7521 USDT | 0.7228 USDT | 0.7313 USDT | 0.7307 USDT |
| 2025-01-22 | 0.7793 USDT | 1,372,218.0334 SCR | 0.7989 USDT | 0.7552 USDT | 0.7635 USDT | 0.7626 USDT |
| 2025-01-21 | 0.7679 USDT | 1,968,071.1715 SCR | 0.7884 USDT | 0.7329 USDT | 0.7520 USDT | 0.7971 USDT |
| 2025-01-20 | 0.7827 USDT | 2,676,931.8410 SCR | 0.7783 USDT | 0.7390 USDT | 0.7666 USDT | 0.7996 USDT |
| 2025-01-19 | 0.7979 USDT | 4,312,906.7735 SCR | 0.7674 USDT | 0.7263 USDT | 0.7513 USDT | 0.7779 USDT |
| 2025-01-18 | 0.8143 USDT | 1,459,194.5057 SCR | 0.8619 USDT | 0.7704 USDT | 0.7772 USDT | 0.7755 USDT |
| 2025-01-17 | 0.8359 USDT | 1,866,002.5764 SCR | 0.8063 USDT | 0.8051 USDT | 0.8118 USDT | 0.8573 USDT |
| 2025-01-16 | 0.8271 USDT | 1,583,243.3891 SCR | 0.8483 USDT | 0.8096 USDT | 0.8194 USDT | 0.8178 USDT |
| 2025-01-15 | 0.7994 USDT | 3,086,293.1856 SCR | 0.8055 USDT | 0.7617 USDT | 0.7726 USDT | 0.8467 USDT |
| 2025-01-14 | 0.7792 USDT | 1,727,056.6741 SCR | 0.7731 USDT | 0.7625 USDT | 0.7757 USDT | 0.7977 USDT |
| 2025-01-13 | 0.7827 USDT | 1,604,513.3438 SCR | 0.8178 USDT | 0.7360 USDT | 0.7466 USDT | 0.7364 USDT |
| 2025-01-12 | 0.8120 USDT | 1,254,803.1547 SCR | 0.8223 USDT | 0.8019 USDT | 0.8095 USDT | 0.8111 USDT |
| 2025-01-11 | 0.8193 USDT | 2,115,864.0335 SCR | 0.8261 USDT | 0.8106 USDT | 0.8180 USDT | 0.8207 USDT |
| 2025-01-10 | 0.8327 USDT | 3,094,718.2334 SCR | 0.8215 USDT | 0.8053 USDT | 0.8223 USDT | 0.8309 USDT |
| 2025-01-09 | 0.8323 USDT | 3,714,438.5721 SCR | 0.8510 USDT | 0.8015 USDT | 0.8178 USDT | 0.8194 USDT |
| 2025-01-08 | 0.8851 USDT | 1,816,511.6818 SCR | 0.9114 USDT | 0.8493 USDT | 0.8703 USDT | 0.8736 USDT |
| 2025-01-07 | 1.0121 USDT | 1,755,381.6569 SCR | 1.0142 USDT | 0.9950 USDT | 1.0122 USDT | 1.0108 USDT |
| 2025-01-06 | 1.0163 USDT | 1,927,278.9053 SCR | 1.0284 USDT | 0.9922 USDT | 1.0031 USDT | 1.0393 USDT |
| 2025-01-05 | 1.0192 USDT | 2,536,527.2555 SCR | 1.0240 USDT | 1.0033 USDT | 1.0183 USDT | 1.0270 USDT |
| 2025-01-04 | 1.0297 USDT | 1,044,360.2424 SCR | 1.0627 USDT | 1.0088 USDT | 1.0246 USDT | 1.0372 USDT |
| 2025-01-03 | 0.9707 USDT | 1,142,455.1609 SCR | 0.9857 USDT | 0.9569 USDT | 0.9638 USDT | 0.9810 USDT |
| 2025-01-02 | 1.0032 USDT | 1,862,383.3255 SCR | 0.9942 USDT | 0.9899 USDT | 1.0065 USDT | 1.0127 USDT |
| 2025-01-01 | 0.9589 USDT | 2,507,964.8228 SCR | 0.9487 USDT | 0.9344 USDT | 0.9447 USDT | 0.9921 USDT |
| 2024-12-31 | 1.0021 USDT | 1,051,589.9864 SCR | 1.0349 USDT | 0.9621 USDT | 0.9734 USDT | 0.9642 USDT |
| 2024-12-30 | 1.0238 USDT | 2,104,043.8442 SCR | 1.0105 USDT | 0.9928 USDT | 1.0086 USDT | 1.0032 USDT |
| 2024-12-29 | 1.0423 USDT | 1,732,317.0621 SCR | 1.0834 USDT | 1.0128 USDT | 1.0163 USDT | 1.0148 USDT |
| 2024-12-28 | 1.0233 USDT | 2,379,285.3052 SCR | 1.0435 USDT | 1.0057 USDT | 1.0141 USDT | 1.0445 USDT |
| 2024-12-27 | 1.0699 USDT | 1,309,286.5488 SCR | 1.0722 USDT | 1.0425 USDT | 1.0621 USDT | 1.0883 USDT |
| 2024-12-26 | 1.1201 USDT | 1,819,684.4264 SCR | 1.1663 USDT | 1.0733 USDT | 1.0823 USDT | 1.0812 USDT |
| 2024-12-25 | 1.1863 USDT | 2,506,067.8934 SCR | 1.1883 USDT | 1.1556 USDT | 1.1749 USDT | 1.1661 USDT |
| 2024-12-24 | 1.1981 USDT | 2,561,216.0292 SCR | 1.2009 USDT | 1.1719 USDT | 1.1949 USDT | 1.1878 USDT |
| 2024-12-23 | 1.0666 USDT | 487,721.9717 SCR | 1.0850 USDT | 1.0426 USDT | 1.0749 USDT | 1.1045 USDT |
| 2024-12-22 | 1.0242 USDT | 1,312,542.7089 SCR | 1.0299 USDT | 1.0049 USDT | 1.0215 USDT | 1.0367 USDT |
| 2024-12-21 | 1.1413 USDT | 1,849,020.3118 SCR | 1.2054 USDT | 1.0655 USDT | 1.0937 USDT | 1.0824 USDT |
| 2024-12-20 | 1.0673 USDT | 2,258,642.2690 SCR | 1.0309 USDT | 0.9585 USDT | 0.9997 USDT | 1.1064 USDT |
| 2024-12-19 | 1.0444 USDT | 2,899,777.7505 SCR | 1.0047 USDT | 0.9423 USDT | 1.0031 USDT | 0.9990 USDT |
| 2024-12-18 | 1.0369 USDT | 2,987,742.3195 SCR | 1.0759 USDT | 0.9483 USDT | 1.0248 USDT | 1.0312 USDT |
| 2024-12-17 | 1.1849 USDT | 1,615,766.9972 SCR | 1.2067 USDT | 1.1506 USDT | 1.1812 USDT | 1.1514 USDT |
| 2024-12-16 | 1.2594 USDT | 2,214,301.4770 SCR | 1.3236 USDT | 1.2100 USDT | 1.2305 USDT | 1.2583 USDT |
| 2024-12-15 | 1.2172 USDT | 2,807,177.5954 SCR | 1.2071 USDT | 1.1580 USDT | 1.1784 USDT | 1.2914 USDT |
| 2024-12-14 | 1.2310 USDT | 1,849,310.7307 SCR | 1.2051 USDT | 1.1867 USDT | 1.2059 USDT | 1.2049 USDT |
| 2024-12-13 | 1.2610 USDT | 3,087,317.2489 SCR | 1.1801 USDT | 1.1586 USDT | 1.1872 USDT | 1.1997 USDT |
| 2024-12-12 | 1.1821 USDT | 1,880,651.0961 SCR | 1.1787 USDT | 1.1364 USDT | 1.1503 USDT | 1.2786 USDT |
| 2024-12-11 | 1.0655 USDT | 2,785,755.5308 SCR | 1.0266 USDT | 0.9796 USDT | 1.0174 USDT | 1.1762 USDT |
| 2024-12-10 | 1.0187 USDT | 3,890,866.3092 SCR | 0.9516 USDT | 0.9031 USDT | 0.9818 USDT | 1.0307 USDT |
| 2024-12-09 | 1.0117 USDT | 2,027,448.9419 SCR | 1.0356 USDT | 0.9356 USDT | 0.9503 USDT | 0.9495 USDT |
| 2024-12-08 | 1.0319 USDT | 2,736,809.8373 SCR | 1.0427 USDT | 0.9985 USDT | 1.0277 USDT | 1.0235 USDT |
| 2024-12-07 | 1.0765 USDT | 1,483,581.7785 SCR | 1.0796 USDT | 1.0563 USDT | 1.0678 USDT | 1.0630 USDT |
| 2024-12-06 | 1.0221 USDT | 2,813,800.9678 SCR | 0.9138 USDT | 0.9094 USDT | 0.9606 USDT | 1.0770 USDT |
12