Identifier on Huobi: sparkletusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0367 USDT |
71,915,224.9420 |
0.0369 USDT |
0.0359 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-12-06 |
0.0363 USDT |
72,310,017.0214 |
0.0358 USDT |
0.0347 USDT |
0.0349 USDT |
0.0378 USDT |
| 2024-12-05 |
0.0361 USDT |
64,995,996.3120 |
0.0363 USDT |
0.0358 USDT |
0.0361 USDT |
0.0362 USDT |
| 2024-12-04 |
0.0370 USDT |
49,640,759.1886 |
0.0374 USDT |
0.0364 USDT |
0.0369 USDT |
0.0366 USDT |
| 2024-12-03 |
0.0367 USDT |
70,954,719.5830 |
0.0366 USDT |
0.0365 USDT |
0.0367 USDT |
0.0367 USDT |
| 2024-12-02 |
0.0372 USDT |
74,259,874.4408 |
0.0381 USDT |
0.0365 USDT |
0.0367 USDT |
0.0369 USDT |
| 2024-12-01 |
0.0390 USDT |
42,230,386.0599 |
0.0397 USDT |
0.0381 USDT |
0.0383 USDT |
0.0386 USDT |
| 2024-11-30 |
0.0398 USDT |
35,549,825.0197 |
0.0404 USDT |
0.0394 USDT |
0.0397 USDT |
0.0397 USDT |
| 2024-11-29 |
0.0395 USDT |
31,993,510.7399 |
0.0398 USDT |
0.0392 USDT |
0.0394 USDT |
0.0395 USDT |
| 2024-11-28 |
0.0391 USDT |
43,743,146.1082 |
0.0392 USDT |
0.0390 USDT |
0.0392 USDT |
0.0392 USDT |
| 2024-11-27 |
0.0407 USDT |
63,307,068.0174 |
0.0421 USDT |
0.0390 USDT |
0.0393 USDT |
0.0392 USDT |
| 2024-11-26 |
0.0426 USDT |
60,951,198.5679 |
0.0434 USDT |
0.0419 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-11-25 |
0.0436 USDT |
64,000,854.7132 |
0.0436 USDT |
0.0430 USDT |
0.0434 USDT |
0.0434 USDT |
| 2024-11-24 |
0.0436 USDT |
37,646,736.1695 |
0.0433 USDT |
0.0425 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-11-23 |
0.0420 USDT |
56,810,523.4583 |
0.0414 USDT |
0.0412 USDT |
0.0415 USDT |
0.0425 USDT |
| 2024-11-22 |
0.0416 USDT |
58,327,342.4728 |
0.0419 USDT |
0.0410 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-11-21 |
0.0429 USDT |
30,153,636.1551 |
0.0430 USDT |
0.0426 USDT |
0.0429 USDT |
0.0433 USDT |
| 2024-11-20 |
0.0438 USDT |
44,699,766.9192 |
0.0445 USDT |
0.0427 USDT |
0.0434 USDT |
0.0432 USDT |
| 2024-11-19 |
0.0449 USDT |
29,667,221.1924 |
0.0453 USDT |
0.0443 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-11-18 |
0.0451 USDT |
46,145,292.7960 |
0.0456 USDT |
0.0447 USDT |
0.0450 USDT |
0.0447 USDT |
| 2024-11-17 |
0.0459 USDT |
28,834,950.4408 |
0.0458 USDT |
0.0456 USDT |
0.0458 USDT |
0.0463 USDT |
| 2024-11-16 |
0.0466 USDT |
30,014,214.9734 |
0.0469 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-11-15 |
0.0471 USDT |
52,761,343.5877 |
0.0484 USDT |
0.0456 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-11-14 |
0.0493 USDT |
50,836,392.5121 |
0.0500 USDT |
0.0479 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-11-13 |
0.0498 USDT |
30,357,203.0217 |
0.0506 USDT |
0.0482 USDT |
0.0496 USDT |
0.0503 USDT |
| 2024-11-12 |
0.0514 USDT |
46,358,346.3364 |
0.0526 USDT |
0.0505 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-11-11 |
0.0529 USDT |
52,082,098.4541 |
0.0534 USDT |
0.0517 USDT |
0.0525 USDT |
0.0529 USDT |
| 2024-11-10 |
0.0542 USDT |
39,260,272.7593 |
0.0522 USDT |
0.0521 USDT |
0.0524 USDT |
0.0538 USDT |
| 2024-11-09 |
0.0538 USDT |
38,955,952.9703 |
0.0546 USDT |
0.0520 USDT |
0.0525 USDT |
0.0523 USDT |
| 2024-11-08 |
0.0532 USDT |
31,147,643.2985 |
0.0530 USDT |
0.0527 USDT |
0.0533 USDT |
0.0541 USDT |
| 2024-11-07 |
0.0536 USDT |
21,646,019.6192 |
0.0546 USDT |
0.0521 USDT |
0.0534 USDT |
0.0533 USDT |
| 2024-11-06 |
0.0552 USDT |
38,740,670.5652 |
0.0549 USDT |
0.0537 USDT |
0.0546 USDT |
0.0542 USDT |
| 2024-11-05 |
0.0554 USDT |
27,085,050.9711 |
0.0558 USDT |
0.0540 USDT |
0.0553 USDT |
0.0552 USDT |
| 2024-11-04 |
0.0568 USDT |
24,451,658.0982 |
0.0559 USDT |
0.0550 USDT |
0.0562 USDT |
0.0567 USDT |
| 2024-11-03 |
0.0564 USDT |
29,991,071.2618 |
0.0582 USDT |
0.0547 USDT |
0.0558 USDT |
0.0564 USDT |
| 2024-11-02 |
0.0610 USDT |
24,840,516.7394 |
0.0632 USDT |
0.0581 USDT |
0.0589 USDT |
0.0586 USDT |
| 2024-11-01 |
0.0592 USDT |
31,399,933.6083 |
0.0592 USDT |
0.0567 USDT |
0.0574 USDT |
0.0607 USDT |
| 2024-10-31 |
0.0622 USDT |
20,956,670.5613 |
0.0626 USDT |
0.0610 USDT |
0.0623 USDT |
0.0611 USDT |
| 2024-10-30 |
0.0627 USDT |
21,192,586.2966 |
0.0620 USDT |
0.0616 USDT |
0.0627 USDT |
0.0625 USDT |
| 2024-10-29 |
0.0592 USDT |
27,814,245.3261 |
0.0588 USDT |
0.0585 USDT |
0.0591 USDT |
0.0596 USDT |
| 2024-10-28 |
0.0584 USDT |
28,855,654.0526 |
0.0581 USDT |
0.0572 USDT |
0.0586 USDT |
0.0590 USDT |
| 2024-10-27 |
0.0585 USDT |
14,011,203.9039 |
0.0590 USDT |
0.0577 USDT |
0.0586 USDT |
0.0585 USDT |
| 2024-10-26 |
0.0583 USDT |
39,585,694.1974 |
0.0597 USDT |
0.0548 USDT |
0.0577 USDT |
0.0590 USDT |
| 2024-10-25 |
0.0551 USDT |
25,969,418.9285 |
0.0549 USDT |
0.0546 USDT |
0.0549 USDT |
0.0577 USDT |
| 2024-10-24 |
0.0543 USDT |
38,426,249.1413 |
0.0535 USDT |
0.0527 USDT |
0.0532 USDT |
0.0549 USDT |
| 2024-10-23 |
0.0518 USDT |
28,231,177.1216 |
0.0516 USDT |
0.0514 USDT |
0.0516 USDT |
0.0522 USDT |
| 2024-10-22 |
0.0517 USDT |
35,571,184.9270 |
0.0516 USDT |
0.0515 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-10-21 |
0.0520 USDT |
24,198,030.3595 |
0.0522 USDT |
0.0517 USDT |
0.0520 USDT |
0.0519 USDT |
| 2024-10-20 |
0.0519 USDT |
15,242,571.0213 |
0.0523 USDT |
0.0516 USDT |
0.0519 USDT |
0.0520 USDT |
| 2024-10-19 |
0.0530 USDT |
24,570,161.2402 |
0.0530 USDT |
0.0525 USDT |
0.0528 USDT |
0.0528 USDT |