Crypto exchange Huobi
Market SCR / Tether (USDT)
Identifier on Huobi: scrusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-05 | 0.9440 USDT | 2,257,379.4569 SCR | 0.9646 USDT | 0.9113 USDT | 0.9425 USDT | 0.9561 USDT |
| 2024-12-04 | 0.9699 USDT | 2,515,682.8654 SCR | 0.9684 USDT | 0.9420 USDT | 0.9565 USDT | 0.9706 USDT |
| 2024-12-03 | 0.9282 USDT | 3,317,663.3357 SCR | 0.9509 USDT | 0.8565 USDT | 0.9074 USDT | 0.9059 USDT |
| 2024-12-02 | 0.9070 USDT | 3,392,496.5288 SCR | 0.9116 USDT | 0.8455 USDT | 0.8980 USDT | 0.9253 USDT |
| 2024-12-01 | 0.8914 USDT | 3,119,361.7761 SCR | 0.9044 USDT | 0.8637 USDT | 0.8821 USDT | 0.9103 USDT |
| 2024-11-30 | 0.8405 USDT | 2,738,105.9072 SCR | 0.8146 USDT | 0.8081 USDT | 0.8181 USDT | 0.8510 USDT |
| 2024-11-29 | 0.8040 USDT | 2,448,933.8928 SCR | 0.8184 USDT | 0.7830 USDT | 0.7926 USDT | 0.8154 USDT |
| 2024-11-28 | 0.8395 USDT | 3,164,709.9804 SCR | 0.8453 USDT | 0.8013 USDT | 0.8138 USDT | 0.8013 USDT |
| 2024-11-27 | 0.7855 USDT | 4,952,957.3945 SCR | 0.7215 USDT | 0.7056 USDT | 0.7270 USDT | 0.8399 USDT |
| 2024-11-26 | 0.7361 USDT | 5,017,516.7044 SCR | 0.7641 USDT | 0.6884 USDT | 0.7042 USDT | 0.7164 USDT |
| 2024-11-25 | 0.7642 USDT | 5,248,989.0035 SCR | 0.7745 USDT | 0.7387 USDT | 0.7620 USDT | 0.7662 USDT |
| 2024-11-24 | 0.7446 USDT | 3,339,564.7392 SCR | 0.7252 USDT | 0.6809 USDT | 0.7191 USDT | 0.7184 USDT |
| 2024-11-23 | 0.7246 USDT | 4,786,440.5117 SCR | 0.7139 USDT | 0.7003 USDT | 0.7150 USDT | 0.7342 USDT |
| 2024-11-22 | 0.7000 USDT | 5,066,679.5499 SCR | 0.7250 USDT | 0.6755 USDT | 0.6904 USDT | 0.6899 USDT |
| 2024-11-21 | 0.6042 USDT | 3,612,475.9076 SCR | 0.6027 USDT | 0.5737 USDT | 0.5976 USDT | 0.6557 USDT |
| 2024-11-20 | 0.6312 USDT | 5,121,242.6143 SCR | 0.6523 USDT | 0.5921 USDT | 0.6043 USDT | 0.6020 USDT |
| 2024-11-19 | 0.6812 USDT | 2,914,608.4634 SCR | 0.6995 USDT | 0.6629 USDT | 0.6707 USDT | 0.6698 USDT |
| 2024-11-18 | 0.6523 USDT | 5,207,343.9409 SCR | 0.6671 USDT | 0.6166 USDT | 0.6306 USDT | 0.6977 USDT |
| 2024-11-17 | 0.6705 USDT | 2,898,850.9763 SCR | 0.6746 USDT | 0.6304 USDT | 0.6558 USDT | 0.6733 USDT |
| 2024-11-16 | 0.6379 USDT | 3,499,263.2057 SCR | 0.6374 USDT | 0.6257 USDT | 0.6329 USDT | 0.6405 USDT |
| 2024-11-15 | 0.6176 USDT | 5,687,282.8305 SCR | 0.6187 USDT | 0.5863 USDT | 0.6070 USDT | 0.6370 USDT |
| 2024-11-14 | 0.6458 USDT | 4,746,508.3889 SCR | 0.6365 USDT | 0.6091 USDT | 0.6335 USDT | 0.6327 USDT |
| 2024-11-13 | 0.6506 USDT | 2,545,097.8278 SCR | 0.6865 USDT | 0.6192 USDT | 0.6327 USDT | 0.6284 USDT |
| 2024-11-12 | 0.7378 USDT | 4,402,653.2123 SCR | 0.7928 USDT | 0.6630 USDT | 0.6967 USDT | 0.6895 USDT |
| 2024-11-11 | 0.7894 USDT | 4,697,893.6333 SCR | 0.8094 USDT | 0.7507 USDT | 0.7705 USDT | 0.7851 USDT |
| 2024-11-10 | 0.7882 USDT | 4,012,797.6888 SCR | 0.7774 USDT | 0.7465 USDT | 0.7661 USDT | 0.8123 USDT |
| 2024-11-09 | 0.7496 USDT | 4,686,334.4870 SCR | 0.6945 USDT | 0.6722 USDT | 0.6922 USDT | 0.7563 USDT |
| 2024-11-08 | 0.6857 USDT | 3,792,336.1332 SCR | 0.7106 USDT | 0.6499 USDT | 0.6664 USDT | 0.6627 USDT |
| 2024-11-07 | 0.7365 USDT | 2,315,626.9123 SCR | 0.7235 USDT | 0.7133 USDT | 0.7265 USDT | 0.7144 USDT |
| 2024-11-06 | 0.7040 USDT | 4,289,441.0923 SCR | 0.6497 USDT | 0.6497 USDT | 0.6883 USDT | 0.6716 USDT |
| 2024-11-05 | 0.5925 USDT | 4,431,317.0186 SCR | 0.5553 USDT | 0.5553 USDT | 0.5726 USDT | 0.6835 USDT |
| 2024-11-04 | 0.5863 USDT | 4,240,838.6233 SCR | 0.6000 USDT | 0.5455 USDT | 0.5658 USDT | 0.5651 USDT |
| 2024-11-03 | 0.6122 USDT | 4,761,500.2249 SCR | 0.6416 USDT | 0.5676 USDT | 0.5827 USDT | 0.6034 USDT |
12