Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
1.3623 USDT |
138,859.0709 |
1.3556 USDT |
1.3258 USDT |
1.3624 USDT |
1.3414 USDT |
| 2024-12-07 |
1.3997 USDT |
246,014.3401 |
1.3753 USDT |
1.3521 USDT |
1.3753 USDT |
1.3920 USDT |
| 2024-12-06 |
1.3600 USDT |
206,433.2608 |
1.3101 USDT |
1.2869 USDT |
1.3389 USDT |
1.3921 USDT |
| 2024-12-05 |
1.4675 USDT |
147,118.6751 |
1.2956 USDT |
1.2364 USDT |
1.2956 USDT |
1.6272 USDT |
| 2024-12-04 |
1.0520 USDT |
457,902.0224 |
0.9583 USDT |
0.9452 USDT |
0.9597 USDT |
1.2790 USDT |
| 2024-12-03 |
0.9881 USDT |
206,145.0658 |
0.9955 USDT |
0.9630 USDT |
0.9733 USDT |
0.9632 USDT |
| 2024-12-02 |
0.9897 USDT |
328,463.0051 |
1.0131 USDT |
0.9294 USDT |
0.9704 USDT |
0.9726 USDT |
| 2024-12-01 |
1.0256 USDT |
205,574.7865 |
1.0218 USDT |
1.0046 USDT |
1.0144 USDT |
1.0198 USDT |
| 2024-11-30 |
1.0194 USDT |
169,059.8310 |
1.0364 USDT |
0.9910 USDT |
0.9986 USDT |
0.9967 USDT |
| 2024-11-29 |
0.9943 USDT |
349,216.4638 |
0.9886 USDT |
0.9664 USDT |
0.9751 USDT |
1.0465 USDT |
| 2024-11-28 |
0.9810 USDT |
198,522.2995 |
0.9863 USDT |
0.9566 USDT |
0.9741 USDT |
0.9863 USDT |
| 2024-11-27 |
1.0208 USDT |
306,337.9292 |
0.9550 USDT |
0.9522 USDT |
0.9767 USDT |
1.0354 USDT |
| 2024-11-26 |
0.9385 USDT |
367,219.7826 |
0.9339 USDT |
0.9134 USDT |
0.9291 USDT |
0.9374 USDT |
| 2024-11-25 |
0.9757 USDT |
341,297.9054 |
1.0147 USDT |
0.9477 USDT |
0.9619 USDT |
0.9573 USDT |
| 2024-11-24 |
0.9824 USDT |
412,361.1507 |
0.9795 USDT |
0.8984 USDT |
0.9529 USDT |
0.9603 USDT |
| 2024-11-23 |
0.9676 USDT |
305,844.5946 |
0.9680 USDT |
0.9481 USDT |
0.9558 USDT |
0.9963 USDT |
| 2024-11-22 |
1.0178 USDT |
315,561.4197 |
0.9945 USDT |
0.9485 USDT |
0.9806 USDT |
0.9726 USDT |
| 2024-11-21 |
1.0005 USDT |
381,079.7219 |
0.9956 USDT |
0.9543 USDT |
0.9828 USDT |
0.9992 USDT |
| 2024-11-20 |
1.1444 USDT |
277,515.2118 |
1.1299 USDT |
0.9915 USDT |
1.0606 USDT |
0.9928 USDT |
| 2024-11-19 |
0.9345 USDT |
399,711.6305 |
0.9360 USDT |
0.8794 USDT |
0.8988 USDT |
1.0095 USDT |
| 2024-11-18 |
0.9809 USDT |
255,230.9288 |
1.0916 USDT |
0.8879 USDT |
0.9259 USDT |
0.9236 USDT |
| 2024-11-17 |
1.1454 USDT |
652,157.0915 |
0.8111 USDT |
0.8111 USDT |
0.8624 USDT |
1.0733 USDT |
| 2024-11-16 |
0.7318 USDT |
495,430.8944 |
0.7054 USDT |
0.6711 USDT |
0.6960 USDT |
0.8205 USDT |
| 2024-11-15 |
0.7072 USDT |
525,618.8565 |
0.7125 USDT |
0.6765 USDT |
0.6985 USDT |
0.6789 USDT |
| 2024-11-14 |
0.7550 USDT |
443,940.8252 |
0.8079 USDT |
0.7230 USDT |
0.7424 USDT |
0.7703 USDT |
| 2024-11-13 |
0.8064 USDT |
579,191.7150 |
0.8810 USDT |
0.7626 USDT |
0.7854 USDT |
0.8129 USDT |
| 2024-11-12 |
0.9165 USDT |
341,616.6687 |
0.9204 USDT |
0.8726 USDT |
0.9033 USDT |
0.9033 USDT |
| 2024-11-11 |
1.0074 USDT |
375,556.3103 |
0.9097 USDT |
0.8798 USDT |
0.9097 USDT |
1.0349 USDT |
| 2024-11-10 |
0.9026 USDT |
227,656.1273 |
0.8722 USDT |
0.8586 USDT |
0.8837 USDT |
0.8832 USDT |
| 2024-11-09 |
0.8860 USDT |
308,812.7132 |
0.9080 USDT |
0.7873 USDT |
0.8423 USDT |
0.7922 USDT |
| 2024-11-08 |
1.0474 USDT |
469,196.6472 |
1.3848 USDT |
0.8554 USDT |
0.9417 USDT |
0.9057 USDT |
| 2024-11-07 |
0.8210 USDT |
149,279.5127 |
0.6833 USDT |
0.6824 USDT |
0.8238 USDT |
0.9072 USDT |
| 2024-11-06 |
0.5213 USDT |
476,161.6447 |
0.5316 USDT |
0.4960 USDT |
0.5113 USDT |
0.5257 USDT |
| 2024-11-05 |
0.5412 USDT |
337,007.8208 |
0.5402 USDT |
0.5000 USDT |
0.5140 USDT |
0.5130 USDT |
| 2024-11-04 |
0.5277 USDT |
389,118.8731 |
0.5936 USDT |
0.4831 USDT |
0.5138 USDT |
0.5072 USDT |
| 2024-11-03 |
0.4684 USDT |
602,960.1061 |
0.2999 USDT |
0.2999 USDT |
0.4319 USDT |
0.5097 USDT |
| 2024-11-02 |
0.3078 USDT |
616,531.0310 |
0.3058 USDT |
0.2957 USDT |
0.2984 USDT |
0.2964 USDT |
| 2024-11-01 |
0.3173 USDT |
684,578.4684 |
0.3218 USDT |
0.3029 USDT |
0.3089 USDT |
0.3077 USDT |
| 2024-10-31 |
0.3350 USDT |
484,180.9930 |
0.3321 USDT |
0.3204 USDT |
0.3274 USDT |
0.3214 USDT |
| 2024-10-30 |
0.3463 USDT |
1,010,513.3023 |
0.3476 USDT |
0.3254 USDT |
0.3329 USDT |
0.3316 USDT |
| 2024-10-29 |
0.3473 USDT |
1,021,959.7074 |
0.3339 USDT |
0.3187 USDT |
0.3342 USDT |
0.3496 USDT |
| 2024-10-28 |
0.3300 USDT |
612,242.5652 |
0.3238 USDT |
0.3231 USDT |
0.3295 USDT |
0.3313 USDT |
| 2024-10-27 |
0.3290 USDT |
607,876.6777 |
0.3195 USDT |
0.3141 USDT |
0.3217 USDT |
0.3269 USDT |
| 2024-10-26 |
0.3305 USDT |
931,775.2113 |
0.3384 USDT |
0.3099 USDT |
0.3256 USDT |
0.3330 USDT |
| 2024-10-25 |
0.3561 USDT |
525,669.2357 |
0.3690 USDT |
0.3427 USDT |
0.3488 USDT |
0.3462 USDT |
| 2024-10-24 |
0.3626 USDT |
777,599.8770 |
0.3604 USDT |
0.3558 USDT |
0.3606 USDT |
0.3745 USDT |
| 2024-10-23 |
0.3623 USDT |
516,644.1418 |
0.3670 USDT |
0.3573 USDT |
0.3623 USDT |
0.3604 USDT |
| 2024-10-22 |
0.3730 USDT |
616,103.7402 |
0.3669 USDT |
0.3669 USDT |
0.3697 USDT |
0.3678 USDT |