Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.0703 USDT |
554,120.4175 |
1.0881 USDT |
1.0342 USDT |
1.0605 USDT |
1.0565 USDT |
| 2024-03-17 |
1.0866 USDT |
488,953.5282 |
1.0678 USDT |
1.0384 USDT |
1.0877 USDT |
1.0914 USDT |
| 2024-03-16 |
1.0999 USDT |
641,152.7768 |
1.1208 USDT |
1.0604 USDT |
1.1012 USDT |
1.0798 USDT |
| 2024-03-15 |
1.1034 USDT |
649,550.2395 |
1.1137 USDT |
1.0663 USDT |
1.1014 USDT |
1.1030 USDT |
| 2024-03-14 |
1.1368 USDT |
565,006.2819 |
1.1674 USDT |
1.0901 USDT |
1.1139 USDT |
1.1138 USDT |
| 2024-03-13 |
1.1471 USDT |
405,843.6582 |
1.1252 USDT |
1.1100 USDT |
1.1301 USDT |
1.1580 USDT |
| 2024-03-12 |
1.1259 USDT |
486,649.8443 |
1.1239 USDT |
1.0999 USDT |
1.1198 USDT |
1.1178 USDT |
| 2024-03-11 |
1.1142 USDT |
563,377.2378 |
1.0954 USDT |
1.0830 USDT |
1.1035 USDT |
1.1438 USDT |
| 2024-03-10 |
1.1059 USDT |
500,631.3197 |
1.1009 USDT |
1.0800 USDT |
1.0945 USDT |
1.1178 USDT |
| 2024-03-09 |
1.0996 USDT |
422,232.9496 |
1.1017 USDT |
1.0800 USDT |
1.0954 USDT |
1.1068 USDT |
| 2024-03-08 |
1.1112 USDT |
498,003.7937 |
1.1242 USDT |
1.0658 USDT |
1.0945 USDT |
1.0909 USDT |
| 2024-03-07 |
1.1284 USDT |
612,832.1275 |
1.1058 USDT |
1.1029 USDT |
1.1177 USDT |
1.1222 USDT |
| 2024-03-06 |
1.0913 USDT |
584,906.8351 |
1.0729 USDT |
1.0518 USDT |
1.0873 USDT |
1.0796 USDT |
| 2024-03-05 |
1.0916 USDT |
594,844.5671 |
1.0808 USDT |
1.0531 USDT |
1.0810 USDT |
1.0848 USDT |
| 2024-03-04 |
1.0952 USDT |
548,656.3177 |
1.0931 USDT |
1.0685 USDT |
1.0857 USDT |
1.0845 USDT |
| 2024-03-03 |
1.0822 USDT |
591,990.1119 |
1.0744 USDT |
1.0472 USDT |
1.0775 USDT |
1.0960 USDT |
| 2024-03-02 |
1.0581 USDT |
418,997.3773 |
1.0737 USDT |
1.0346 USDT |
1.0540 USDT |
1.0772 USDT |
| 2024-03-01 |
1.0425 USDT |
496,990.4681 |
1.0306 USDT |
1.0246 USDT |
1.0399 USDT |
1.0465 USDT |
| 2024-02-29 |
1.0567 USDT |
721,941.6133 |
1.0544 USDT |
1.0316 USDT |
1.0485 USDT |
1.0485 USDT |
| 2024-02-28 |
1.0504 USDT |
439,478.6948 |
1.0387 USDT |
1.0312 USDT |
1.0378 USDT |
1.0376 USDT |
| 2024-02-27 |
1.0697 USDT |
541,458.4985 |
1.0749 USDT |
1.0391 USDT |
1.0556 USDT |
1.0391 USDT |
| 2024-02-26 |
1.0579 USDT |
315,908.2879 |
1.0363 USDT |
1.0318 USDT |
1.0452 USDT |
1.0744 USDT |
| 2024-02-25 |
1.0345 USDT |
218,844.3390 |
1.0317 USDT |
1.0192 USDT |
1.0317 USDT |
1.0365 USDT |
| 2024-02-24 |
1.0261 USDT |
269,274.9822 |
1.0275 USDT |
1.0021 USDT |
1.0153 USDT |
1.0397 USDT |
| 2024-02-23 |
0.9931 USDT |
316,518.9749 |
0.9745 USDT |
0.9738 USDT |
0.9885 USDT |
0.9978 USDT |
| 2024-02-22 |
0.9521 USDT |
394,809.4309 |
0.9406 USDT |
0.9310 USDT |
0.9415 USDT |
0.9784 USDT |
| 2024-02-21 |
0.9415 USDT |
367,590.1791 |
0.9368 USDT |
0.9268 USDT |
0.9361 USDT |
0.9310 USDT |
| 2024-02-20 |
0.9478 USDT |
470,920.6403 |
0.9423 USDT |
0.9271 USDT |
0.9386 USDT |
0.9400 USDT |
| 2024-02-19 |
0.9424 USDT |
398,773.8735 |
0.9326 USDT |
0.9212 USDT |
0.9328 USDT |
0.9520 USDT |
| 2024-02-18 |
0.9255 USDT |
335,621.0203 |
0.9244 USDT |
0.9100 USDT |
0.9169 USDT |
0.9193 USDT |
| 2024-02-17 |
0.9292 USDT |
278,447.9590 |
0.9301 USDT |
0.9049 USDT |
0.9255 USDT |
0.9205 USDT |
| 2024-02-16 |
0.9434 USDT |
410,575.4891 |
0.9678 USDT |
0.9167 USDT |
0.9256 USDT |
0.9278 USDT |
| 2024-02-15 |
0.9627 USDT |
339,202.8855 |
0.9530 USDT |
0.9510 USDT |
0.9588 USDT |
0.9696 USDT |
| 2024-02-14 |
1.0103 USDT |
93,424.4915 |
1.0100 USDT |
1.0100 USDT |
1.0100 USDT |
1.0102 USDT |
| 2024-02-13 |
1.0232 USDT |
353,142.8633 |
1.0221 USDT |
1.0100 USDT |
1.0100 USDT |
1.0100 USDT |
| 2024-02-12 |
1.0326 USDT |
294,782.1849 |
1.0609 USDT |
1.0149 USDT |
1.0192 USDT |
1.0240 USDT |
| 2024-02-11 |
1.0563 USDT |
118,414.4398 |
1.0291 USDT |
1.0283 USDT |
1.0299 USDT |
1.0559 USDT |
| 2024-02-10 |
1.0274 USDT |
272,454.4533 |
1.0428 USDT |
1.0155 USDT |
1.0175 USDT |
1.0170 USDT |
| 2024-02-09 |
1.0454 USDT |
425,051.8519 |
1.0757 USDT |
1.0337 USDT |
1.0392 USDT |
1.0434 USDT |
| 2024-02-08 |
1.0904 USDT |
262,783.9531 |
1.1000 USDT |
1.0813 USDT |
1.0856 USDT |
1.0832 USDT |
| 2024-02-07 |
1.0955 USDT |
280,657.9412 |
1.0997 USDT |
1.0859 USDT |
1.0946 USDT |
1.0997 USDT |
| 2024-02-06 |
1.1058 USDT |
206,258.5923 |
1.1121 USDT |
1.0937 USDT |
1.1001 USDT |
1.1005 USDT |
| 2024-02-05 |
1.1086 USDT |
235,885.5032 |
1.1081 USDT |
1.0976 USDT |
1.1084 USDT |
1.1121 USDT |
| 2024-02-04 |
1.1140 USDT |
138,691.8188 |
1.1241 USDT |
1.0962 USDT |
1.1032 USDT |
1.0981 USDT |
| 2024-02-03 |
1.1333 USDT |
261,032.3531 |
1.1386 USDT |
1.1228 USDT |
1.1307 USDT |
1.1304 USDT |
| 2024-02-02 |
1.1373 USDT |
358,505.8628 |
1.1440 USDT |
1.1225 USDT |
1.1366 USDT |
1.1381 USDT |
| 2024-02-01 |
1.1529 USDT |
289,065.7832 |
1.1614 USDT |
1.1438 USDT |
1.1501 USDT |
1.1479 USDT |
| 2024-01-31 |
1.1615 USDT |
261,581.0921 |
1.1620 USDT |
1.1552 USDT |
1.1619 USDT |
1.1620 USDT |
| 2024-01-30 |
1.1359 USDT |
347,044.1109 |
1.1187 USDT |
1.1160 USDT |
1.1214 USDT |
1.1614 USDT |
| 2024-01-29 |
1.1051 USDT |
270,015.0227 |
1.0895 USDT |
1.0832 USDT |
1.0912 USDT |
1.1176 USDT |