Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.8894 USDT |
26,033.7695 |
0.9247 USDT |
0.8060 USDT |
0.9020 USDT |
0.8103 USDT |
| 2025-01-26 |
0.9284 USDT |
173,451.0785 |
0.9369 USDT |
0.9005 USDT |
0.9082 USDT |
0.9463 USDT |
| 2025-01-25 |
0.9631 USDT |
341,478.4314 |
0.9854 USDT |
0.9208 USDT |
0.9330 USDT |
0.9403 USDT |
| 2025-01-24 |
1.0019 USDT |
435,019.7589 |
1.0173 USDT |
0.9802 USDT |
0.9975 USDT |
1.0019 USDT |
| 2025-01-23 |
1.0156 USDT |
424,004.3743 |
1.0101 USDT |
0.9675 USDT |
0.9805 USDT |
1.0226 USDT |
| 2025-01-22 |
1.0283 USDT |
316,564.7647 |
1.0113 USDT |
0.9969 USDT |
1.0115 USDT |
1.0123 USDT |
| 2025-01-21 |
1.0065 USDT |
462,911.2504 |
1.0286 USDT |
0.9774 USDT |
0.9998 USDT |
1.0117 USDT |
| 2025-01-20 |
1.0468 USDT |
682,581.9218 |
1.0263 USDT |
0.9809 USDT |
1.0252 USDT |
1.0246 USDT |
| 2025-01-19 |
1.0912 USDT |
455,759.6976 |
1.1527 USDT |
1.0132 USDT |
1.0752 USDT |
1.0552 USDT |
| 2025-01-18 |
1.2310 USDT |
65,402.7488 |
1.1955 USDT |
1.1950 USDT |
1.2321 USDT |
1.2528 USDT |
| 2025-01-17 |
1.2776 USDT |
160,354.7633 |
1.2835 USDT |
1.2366 USDT |
1.2508 USDT |
1.2412 USDT |
| 2025-01-16 |
1.2265 USDT |
140,704.4223 |
1.2280 USDT |
1.2073 USDT |
1.2244 USDT |
1.2289 USDT |
| 2025-01-15 |
1.2251 USDT |
139,311.1617 |
1.2537 USDT |
1.1899 USDT |
1.2059 USDT |
1.2698 USDT |
| 2025-01-14 |
1.3006 USDT |
212,013.1978 |
1.2020 USDT |
1.1998 USDT |
1.2253 USDT |
1.2719 USDT |
| 2025-01-13 |
1.2026 USDT |
178,164.5971 |
1.2205 USDT |
1.1400 USDT |
1.1690 USDT |
1.1759 USDT |
| 2025-01-12 |
1.2436 USDT |
85,108.1228 |
1.2208 USDT |
1.2112 USDT |
1.2210 USDT |
1.2832 USDT |
| 2025-01-11 |
1.2193 USDT |
148,082.1463 |
1.2444 USDT |
1.1740 USDT |
1.1941 USDT |
1.2098 USDT |
| 2025-01-10 |
1.1939 USDT |
170,602.5449 |
1.1602 USDT |
1.1522 USDT |
1.1655 USDT |
1.2019 USDT |
| 2025-01-09 |
1.1842 USDT |
200,281.0808 |
1.2096 USDT |
1.1326 USDT |
1.1720 USDT |
1.1747 USDT |
| 2025-01-08 |
1.1412 USDT |
51,741.4105 |
1.1113 USDT |
1.1113 USDT |
1.1315 USDT |
1.1707 USDT |
| 2025-01-07 |
1.2861 USDT |
71,831.2501 |
1.2416 USDT |
1.2260 USDT |
1.2653 USDT |
1.2611 USDT |
| 2025-01-06 |
1.2500 USDT |
81,277.3810 |
1.2356 USDT |
1.2223 USDT |
1.2440 USDT |
1.2534 USDT |
| 2025-01-05 |
1.2781 USDT |
114,607.2336 |
1.2856 USDT |
1.2257 USDT |
1.2410 USDT |
1.2332 USDT |
| 2025-01-04 |
1.2219 USDT |
203,531.0448 |
1.2276 USDT |
1.1753 USDT |
1.1982 USDT |
1.2964 USDT |
| 2025-01-03 |
1.2309 USDT |
27,320.8674 |
1.2504 USDT |
1.2107 USDT |
1.2234 USDT |
1.2223 USDT |
| 2025-01-02 |
1.2831 USDT |
71,672.9903 |
1.2510 USDT |
1.2423 USDT |
1.2642 USDT |
1.2790 USDT |
| 2025-01-01 |
1.3445 USDT |
114,586.2634 |
1.3682 USDT |
1.2518 USDT |
1.2596 USDT |
1.2529 USDT |
| 2024-12-31 |
1.2597 USDT |
208,893.8966 |
1.1095 USDT |
1.0870 USDT |
1.1029 USDT |
1.3976 USDT |
| 2024-12-30 |
1.0460 USDT |
130,004.1019 |
1.0571 USDT |
1.0182 USDT |
1.0295 USDT |
1.0188 USDT |
| 2024-12-29 |
1.0742 USDT |
74,259.2779 |
1.0853 USDT |
1.0631 USDT |
1.0706 USDT |
1.0790 USDT |
| 2024-12-28 |
1.1168 USDT |
137,580.0668 |
1.1176 USDT |
1.0606 USDT |
1.0709 USDT |
1.0756 USDT |
| 2024-12-27 |
1.0878 USDT |
39,048.7906 |
1.0733 USDT |
1.0728 USDT |
1.0902 USDT |
1.0849 USDT |
| 2024-12-26 |
1.0509 USDT |
112,353.9896 |
0.9924 USDT |
0.9914 USDT |
1.0217 USDT |
1.0567 USDT |
| 2024-12-25 |
0.9990 USDT |
178,084.8131 |
1.0155 USDT |
0.9851 USDT |
0.9886 USDT |
0.9998 USDT |
| 2024-12-24 |
0.9812 USDT |
283,668.7117 |
0.9720 USDT |
0.9520 USDT |
0.9619 USDT |
1.0013 USDT |
| 2024-12-23 |
0.9511 USDT |
316,673.8417 |
0.9511 USDT |
0.9286 USDT |
0.9408 USDT |
0.9720 USDT |
| 2024-12-22 |
0.9739 USDT |
306,548.8716 |
0.9744 USDT |
0.9375 USDT |
0.9598 USDT |
0.9491 USDT |
| 2024-12-21 |
1.0562 USDT |
230,495.7536 |
1.0401 USDT |
1.0226 USDT |
1.0552 USDT |
1.0524 USDT |
| 2024-12-20 |
1.0069 USDT |
302,211.9124 |
1.0359 USDT |
0.9095 USDT |
0.9595 USDT |
0.9651 USDT |
| 2024-12-19 |
1.1082 USDT |
348,566.5702 |
1.1514 USDT |
1.0497 USDT |
1.0951 USDT |
1.0917 USDT |
| 2024-12-18 |
1.2049 USDT |
301,414.8656 |
1.1859 USDT |
1.1451 USDT |
1.1550 USDT |
1.2340 USDT |
| 2024-12-17 |
1.2198 USDT |
128,050.1003 |
1.1827 USDT |
1.1657 USDT |
1.1828 USDT |
1.2458 USDT |
| 2024-12-16 |
1.1936 USDT |
215,728.1935 |
1.2171 USDT |
1.1566 USDT |
1.1688 USDT |
1.1730 USDT |
| 2024-12-15 |
1.2653 USDT |
163,937.2402 |
1.2773 USDT |
1.2254 USDT |
1.2417 USDT |
1.3073 USDT |
| 2024-12-14 |
1.3203 USDT |
144,503.2558 |
1.2970 USDT |
1.2869 USDT |
1.3057 USDT |
1.2874 USDT |
| 2024-12-13 |
1.3141 USDT |
285,346.1953 |
1.4016 USDT |
1.2616 USDT |
1.2763 USDT |
1.2818 USDT |
| 2024-12-12 |
1.4291 USDT |
320,086.6432 |
1.3885 USDT |
1.3713 USDT |
1.4016 USDT |
1.3925 USDT |
| 2024-12-11 |
1.2331 USDT |
250,313.3171 |
1.1277 USDT |
1.1114 USDT |
1.1428 USDT |
1.3460 USDT |
| 2024-12-10 |
1.1213 USDT |
406,293.9755 |
1.1526 USDT |
1.0610 USDT |
1.1223 USDT |
1.1622 USDT |
| 2024-12-09 |
1.2711 USDT |
300,514.1086 |
1.3391 USDT |
1.1226 USDT |
1.2636 USDT |
1.1521 USDT |