Identifier on Huobi: sttusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.9411 USDT |
4,261,874.6819 STT |
0.9581 USDT |
0.9000 USDT |
0.9160 USDT |
0.9104 USDT |
| 2024-04-15 |
0.9944 USDT |
4,759,659.9869 STT |
1.0487 USDT |
0.9121 USDT |
0.9552 USDT |
0.9659 USDT |
| 2024-04-14 |
1.0605 USDT |
6,472,941.5694 STT |
1.1022 USDT |
1.0272 USDT |
1.0497 USDT |
1.0492 USDT |
| 2024-04-13 |
1.1174 USDT |
4,247,730.7808 STT |
1.1262 USDT |
1.1060 USDT |
1.1134 USDT |
1.1078 USDT |
| 2024-04-12 |
1.1775 USDT |
3,889,587.9098 STT |
1.1878 USDT |
1.1600 USDT |
1.1647 USDT |
1.1640 USDT |
| 2024-04-11 |
1.1896 USDT |
4,592,866.2592 STT |
1.1983 USDT |
1.1700 USDT |
1.1770 USDT |
1.1877 USDT |
| 2024-04-10 |
1.1996 USDT |
4,404,767.4140 STT |
1.2011 USDT |
1.1905 USDT |
1.1967 USDT |
1.2026 USDT |
| 2024-04-09 |
1.1996 USDT |
4,666,160.8772 STT |
1.2072 USDT |
1.1802 USDT |
1.1870 USDT |
1.2064 USDT |
| 2024-04-08 |
1.1992 USDT |
3,071,971.9463 STT |
1.2109 USDT |
1.1690 USDT |
1.1810 USDT |
1.2018 USDT |
| 2024-04-07 |
1.2105 USDT |
3,543,273.0638 STT |
1.2181 USDT |
1.2036 USDT |
1.2072 USDT |
1.2101 USDT |
| 2024-04-06 |
1.2168 USDT |
4,279,834.0593 STT |
1.2256 USDT |
1.2090 USDT |
1.2134 USDT |
1.2190 USDT |
| 2024-04-05 |
1.2206 USDT |
3,097,151.6234 STT |
1.2320 USDT |
1.2000 USDT |
1.2157 USDT |
1.2154 USDT |
| 2024-04-04 |
1.2229 USDT |
3,594,036.8564 STT |
1.2049 USDT |
1.2013 USDT |
1.2132 USDT |
1.2188 USDT |
| 2024-04-03 |
1.2065 USDT |
4,408,503.7136 STT |
1.2233 USDT |
1.1696 USDT |
1.2034 USDT |
1.2161 USDT |
| 2024-04-02 |
1.2227 USDT |
3,263,048.5360 STT |
1.2279 USDT |
1.2005 USDT |
1.2049 USDT |
1.2031 USDT |
| 2024-04-01 |
1.2289 USDT |
3,841,426.1812 STT |
1.2313 USDT |
1.1983 USDT |
1.2162 USDT |
1.2205 USDT |
| 2024-03-31 |
1.2306 USDT |
4,612,557.4828 STT |
1.2144 USDT |
1.1996 USDT |
1.2180 USDT |
1.2237 USDT |
| 2024-03-30 |
1.2091 USDT |
3,318,632.8110 STT |
1.2001 USDT |
1.1889 USDT |
1.1992 USDT |
1.2106 USDT |
| 2024-03-29 |
1.1862 USDT |
4,603,599.5942 STT |
1.1981 USDT |
1.1402 USDT |
1.1511 USDT |
1.2006 USDT |
| 2024-03-28 |
1.2142 USDT |
3,290,410.3138 STT |
1.2321 USDT |
1.1964 USDT |
1.1990 USDT |
1.1982 USDT |
| 2024-03-27 |
1.2355 USDT |
4,559,504.3547 STT |
1.2466 USDT |
1.2207 USDT |
1.2311 USDT |
1.2338 USDT |
| 2024-03-26 |
1.2345 USDT |
3,347,977.4874 STT |
1.2239 USDT |
1.2108 USDT |
1.2234 USDT |
1.2463 USDT |
| 2024-03-25 |
1.2166 USDT |
4,284,567.1547 STT |
1.2201 USDT |
1.2000 USDT |
1.2082 USDT |
1.2212 USDT |
| 2024-03-24 |
1.2203 USDT |
4,119,085.1434 STT |
1.2152 USDT |
1.2050 USDT |
1.2153 USDT |
1.2258 USDT |
| 2024-03-23 |
1.2135 USDT |
4,050,554.2659 STT |
1.2250 USDT |
1.2006 USDT |
1.2067 USDT |
1.2186 USDT |
| 2024-03-22 |
1.2167 USDT |
3,226,731.2994 STT |
1.2239 USDT |
1.2030 USDT |
1.2112 USDT |
1.2187 USDT |
| 2024-03-21 |
1.2063 USDT |
4,421,305.9483 STT |
1.2113 USDT |
1.1772 USDT |
1.1937 USDT |
1.2156 USDT |
| 2024-03-20 |
1.2173 USDT |
4,538,026.2505 STT |
1.2481 USDT |
1.1800 USDT |
1.1973 USDT |
1.2068 USDT |
| 2024-03-19 |
1.1645 USDT |
3,715,175.3636 STT |
1.0865 USDT |
1.0767 USDT |
1.0950 USDT |
1.2241 USDT |
| 2024-03-18 |
1.0401 USDT |
2,353,232.8975 STT |
1.0224 USDT |
0.9991 USDT |
1.0213 USDT |
1.0774 USDT |
| 2024-03-17 |
1.0236 USDT |
3,283,894.1809 STT |
0.9976 USDT |
0.9769 USDT |
0.9967 USDT |
1.0249 USDT |
| 2024-03-16 |
0.8955 USDT |
2,467,598.1850 STT |
0.8285 USDT |
0.8167 USDT |
0.8254 USDT |
0.9897 USDT |
| 2024-03-15 |
0.7954 USDT |
2,955,378.0665 STT |
0.7495 USDT |
0.7419 USDT |
0.7525 USDT |
0.8140 USDT |
| 2024-03-14 |
0.7517 USDT |
1,856,384.4391 STT |
0.7562 USDT |
0.7285 USDT |
0.7497 USDT |
0.7557 USDT |
| 2024-03-13 |
0.7562 USDT |
2,546,392.0703 STT |
0.7681 USDT |
0.7154 USDT |
0.7475 USDT |
0.7583 USDT |
| 2024-03-12 |
0.7645 USDT |
2,767,508.0166 STT |
0.7580 USDT |
0.7502 USDT |
0.7586 USDT |
0.7765 USDT |
| 2024-03-11 |
0.7615 USDT |
2,812,834.7593 STT |
0.7654 USDT |
0.7536 USDT |
0.7556 USDT |
0.7578 USDT |
| 2024-03-10 |
0.7709 USDT |
1,268,335.1074 STT |
0.7699 USDT |
0.7643 USDT |
0.7694 USDT |
0.7644 USDT |
| 2024-03-09 |
0.7815 USDT |
3,140,030.2387 STT |
0.7939 USDT |
0.7668 USDT |
0.7716 USDT |
0.7716 USDT |
| 2024-03-08 |
0.7959 USDT |
4,201,898.5444 STT |
0.7943 USDT |
0.7900 USDT |
0.7946 USDT |
0.7936 USDT |
| 2024-03-07 |
0.8004 USDT |
3,704,972.3204 STT |
0.8008 USDT |
0.7889 USDT |
0.8000 USDT |
0.7998 USDT |
| 2024-03-06 |
0.8003 USDT |
5,500,742.2671 STT |
0.8044 USDT |
0.7854 USDT |
0.7943 USDT |
0.7923 USDT |
| 2024-03-05 |
0.8108 USDT |
5,441,299.6201 STT |
0.8271 USDT |
0.7985 USDT |
0.8032 USDT |
0.8072 USDT |
| 2024-03-04 |
0.8093 USDT |
5,278,592.6484 STT |
0.8177 USDT |
0.7973 USDT |
0.8044 USDT |
0.8172 USDT |
| 2024-03-03 |
0.8105 USDT |
2,985,505.6116 STT |
0.8197 USDT |
0.8028 USDT |
0.8099 USDT |
0.8084 USDT |
| 2024-03-02 |
0.8133 USDT |
4,032,757.7165 STT |
0.8146 USDT |
0.8018 USDT |
0.8085 USDT |
0.8156 USDT |
| 2024-03-01 |
0.8151 USDT |
4,323,602.9585 STT |
0.8148 USDT |
0.8000 USDT |
0.8099 USDT |
0.8099 USDT |
| 2024-02-29 |
0.8171 USDT |
6,224,631.3996 STT |
0.7956 USDT |
0.7769 USDT |
0.8027 USDT |
0.8099 USDT |
| 2024-02-28 |
0.8090 USDT |
4,578,959.2797 STT |
0.7949 USDT |
0.7890 USDT |
0.7977 USDT |
0.7987 USDT |
| 2024-02-27 |
0.8125 USDT |
3,242,055.6483 STT |
0.7690 USDT |
0.7680 USDT |
0.7928 USDT |
0.8299 USDT |