Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
1.0548 USDT |
302,355.1836 |
1.0532 USDT |
1.0458 USDT |
1.0520 USDT |
1.0705 USDT |
| 2024-01-27 |
1.0499 USDT |
302,092.2053 |
1.0481 USDT |
1.0415 USDT |
1.0497 USDT |
1.0541 USDT |
| 2024-01-26 |
1.0508 USDT |
404,188.5713 |
1.0435 USDT |
1.0376 USDT |
1.0407 USDT |
1.0502 USDT |
| 2024-01-25 |
1.0385 USDT |
370,268.4854 |
0.9317 USDT |
0.9286 USDT |
0.9323 USDT |
1.0435 USDT |
| 2024-01-24 |
0.9369 USDT |
433,628.4846 |
0.9263 USDT |
0.9242 USDT |
0.9358 USDT |
0.9367 USDT |
| 2024-01-23 |
0.9422 USDT |
583,121.7304 |
0.9619 USDT |
0.9198 USDT |
0.9258 USDT |
0.9256 USDT |
| 2024-01-22 |
1.0012 USDT |
282,667.6922 |
1.0089 USDT |
0.9820 USDT |
0.9900 USDT |
0.9831 USDT |
| 2024-01-21 |
1.0052 USDT |
334,946.3652 |
1.0022 USDT |
0.9996 USDT |
1.0045 USDT |
1.0112 USDT |
| 2024-01-20 |
1.0245 USDT |
586,338.7510 |
1.0464 USDT |
1.0006 USDT |
1.0067 USDT |
1.0032 USDT |
| 2024-01-19 |
1.0783 USDT |
481,012.0298 |
1.0984 USDT |
1.0410 USDT |
1.0497 USDT |
1.0460 USDT |
| 2024-01-18 |
1.1092 USDT |
595,080.7483 |
1.1252 USDT |
1.0967 USDT |
1.0995 USDT |
1.0984 USDT |
| 2024-01-17 |
1.1536 USDT |
459,503.4518 |
1.1563 USDT |
1.1201 USDT |
1.1254 USDT |
1.1229 USDT |
| 2024-01-16 |
1.1556 USDT |
557,975.5600 |
1.1602 USDT |
1.1411 USDT |
1.1492 USDT |
1.1475 USDT |
| 2024-01-15 |
1.1755 USDT |
571,820.3399 |
1.1877 USDT |
1.1506 USDT |
1.1593 USDT |
1.1593 USDT |
| 2024-01-14 |
1.1963 USDT |
460,917.9870 |
1.1976 USDT |
1.1871 USDT |
1.1940 USDT |
1.1941 USDT |