Identifier on Huobi: snsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0377 USDT |
12,416,183.1629 |
0.0391 USDT |
0.0350 USDT |
0.0364 USDT |
0.0362 USDT |
| 2024-12-07 |
0.0394 USDT |
18,669,260.0916 |
0.0425 USDT |
0.0351 USDT |
0.0378 USDT |
0.0374 USDT |
| 2024-12-06 |
0.0441 USDT |
18,698,686.7316 |
0.0424 USDT |
0.0404 USDT |
0.0424 USDT |
0.0466 USDT |
| 2024-12-05 |
0.0436 USDT |
7,985,586.5876 |
0.0374 USDT |
0.0361 USDT |
0.0378 USDT |
0.0468 USDT |
| 2024-12-04 |
0.0404 USDT |
18,133,323.3809 |
0.0444 USDT |
0.0351 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-12-03 |
0.0420 USDT |
8,377,397.0239 |
0.0375 USDT |
0.0374 USDT |
0.0400 USDT |
0.0464 USDT |
| 2024-12-02 |
0.0389 USDT |
15,809,531.8297 |
0.0401 USDT |
0.0330 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-12-01 |
0.0361 USDT |
14,013,870.5081 |
0.0345 USDT |
0.0314 USDT |
0.0345 USDT |
0.0398 USDT |
| 2024-11-30 |
0.0278 USDT |
12,388,559.4504 |
0.0279 USDT |
0.0268 USDT |
0.0277 USDT |
0.0271 USDT |
| 2024-11-29 |
0.0251 USDT |
28,113,549.5908 |
0.0222 USDT |
0.0218 USDT |
0.0230 USDT |
0.0270 USDT |
| 2024-11-28 |
0.0283 USDT |
11,797,062.3182 |
0.0260 USDT |
0.0256 USDT |
0.0276 USDT |
0.0270 USDT |
| 2024-11-27 |
0.0206 USDT |
28,039,176.7173 |
0.0164 USDT |
0.0160 USDT |
0.0168 USDT |
0.0297 USDT |
| 2024-11-26 |
0.0172 USDT |
36,193,788.7030 |
0.0171 USDT |
0.0162 USDT |
0.0168 USDT |
0.0173 USDT |
| 2024-11-25 |
0.0174 USDT |
38,414,877.2193 |
0.0176 USDT |
0.0162 USDT |
0.0170 USDT |
0.0173 USDT |
| 2024-11-24 |
0.0175 USDT |
47,694,810.9111 |
0.0183 USDT |
0.0164 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-11-23 |
0.0197 USDT |
31,346,242.1696 |
0.0215 USDT |
0.0179 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-11-22 |
0.0222 USDT |
27,450,201.0801 |
0.0228 USDT |
0.0204 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-11-21 |
0.0217 USDT |
42,850,642.6090 |
0.0188 USDT |
0.0188 USDT |
0.0192 USDT |
0.0227 USDT |
| 2024-11-20 |
0.0191 USDT |
35,892,181.1336 |
0.0198 USDT |
0.0180 USDT |
0.0184 USDT |
0.0196 USDT |
| 2024-11-19 |
0.0195 USDT |
57,687,909.9854 |
0.0205 USDT |
0.0180 USDT |
0.0190 USDT |
0.0193 USDT |
| 2024-11-18 |
0.0243 USDT |
28,853,426.1643 |
0.0236 USDT |
0.0229 USDT |
0.0230 USDT |
0.0232 USDT |
| 2024-11-17 |
0.0236 USDT |
36,906,613.0824 |
0.0220 USDT |
0.0220 USDT |
0.0222 USDT |
0.0246 USDT |
| 2024-11-16 |
0.0236 USDT |
40,195,354.9315 |
0.0252 USDT |
0.0216 USDT |
0.0227 USDT |
0.0236 USDT |
| 2024-11-15 |
0.0262 USDT |
31,310,908.0009 |
0.0270 USDT |
0.0250 USDT |
0.0254 USDT |
0.0254 USDT |
| 2024-11-14 |
0.0293 USDT |
21,507,715.6787 |
0.0290 USDT |
0.0268 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-11-13 |
0.0315 USDT |
19,312,679.2794 |
0.0335 USDT |
0.0272 USDT |
0.0291 USDT |
0.0296 USDT |
| 2024-11-12 |
0.0346 USDT |
12,711,072.8667 |
0.0375 USDT |
0.0309 USDT |
0.0318 USDT |
0.0344 USDT |
| 2024-11-11 |
0.0387 USDT |
10,438,656.6332 |
0.0363 USDT |
0.0324 USDT |
0.0369 USDT |
0.0403 USDT |
| 2024-11-10 |
0.0324 USDT |
7,337,575.3521 |
0.0330 USDT |
0.0300 USDT |
0.0315 USDT |
0.0320 USDT |
| 2024-11-09 |
0.0300 USDT |
12,679,371.5775 |
0.0288 USDT |
0.0273 USDT |
0.0283 USDT |
0.0319 USDT |
| 2024-11-08 |
0.0300 USDT |
15,625,250.1604 |
0.0308 USDT |
0.0277 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-11-07 |
0.0310 USDT |
1,539,371.8042 |
0.0300 USDT |
0.0298 USDT |
0.0305 USDT |
0.0308 USDT |
| 2024-11-06 |
0.0312 USDT |
2,048,294.7164 |
0.0284 USDT |
0.0284 USDT |
0.0296 USDT |
0.0313 USDT |
| 2024-11-05 |
0.0301 USDT |
593,216.0281 |
0.0243 USDT |
0.0243 USDT |
0.0246 USDT |
0.0310 USDT |
| 2024-11-04 |
0.0251 USDT |
388,926.1492 |
0.0253 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-11-03 |
0.0263 USDT |
926,438.1352 |
0.0285 USDT |
0.0235 USDT |
0.0249 USDT |
0.0251 USDT |
| 2024-11-02 |
0.0303 USDT |
105,986.3600 |
0.0326 USDT |
0.0298 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-11-01 |
0.0314 USDT |
195,099.1100 |
0.0307 USDT |
0.0301 USDT |
0.0301 USDT |
0.0312 USDT |
| 2024-10-31 |
0.0373 USDT |
177,016.7861 |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0365 USDT |
| 2024-10-30 |
0.0378 USDT |
359,554.1659 |
0.0396 USDT |
0.0355 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-10-29 |
0.0396 USDT |
251,141.4848 |
0.0420 USDT |
0.0352 USDT |
0.0369 USDT |
0.0413 USDT |
| 2024-10-28 |
0.0352 USDT |
352,125.0446 |
0.0320 USDT |
0.0297 USDT |
0.0315 USDT |
0.0389 USDT |
| 2024-10-27 |
0.0302 USDT |
257,901.9037 |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
0.0315 USDT |
| 2024-10-26 |
0.0289 USDT |
328,867.4033 |
0.0318 USDT |
0.0255 USDT |
0.0278 USDT |
0.0284 USDT |
| 2024-10-25 |
0.0286 USDT |
384,778.3762 |
0.0343 USDT |
0.0239 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-10-24 |
0.0362 USDT |
265,196.8149 |
0.0376 USDT |
0.0343 USDT |
0.0352 USDT |
0.0380 USDT |
| 2024-10-23 |
0.0346 USDT |
1,053,171.6622 |
0.0392 USDT |
0.0255 USDT |
0.0381 USDT |
0.0380 USDT |
| 2024-10-22 |
0.0444 USDT |
151,756.3774 |
0.0450 USDT |
0.0428 USDT |
0.0428 USDT |
0.0445 USDT |
| 2024-10-21 |
0.0515 USDT |
317,158.6725 |
0.0521 USDT |
0.0479 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-10-20 |
0.0473 USDT |
88,681.0721 |
0.0477 USDT |
0.0460 USDT |
0.0469 USDT |
0.0481 USDT |