Identifier on Huobi: syntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0356 USDT |
5,132,773.9369 |
0.0355 USDT |
0.0353 USDT |
0.0356 USDT |
0.0354 USDT |
| 2025-01-25 |
0.0375 USDT |
32,028,613.4448 |
0.0368 USDT |
0.0365 USDT |
0.0373 USDT |
0.0369 USDT |
| 2025-01-24 |
0.0349 USDT |
81,175,784.0706 |
0.0341 USDT |
0.0329 USDT |
0.0335 USDT |
0.0363 USDT |
| 2025-01-23 |
0.0337 USDT |
19,402,577.3754 |
0.0339 USDT |
0.0325 USDT |
0.0333 USDT |
0.0331 USDT |
| 2025-01-22 |
0.0307 USDT |
74,284,512.3899 |
0.0295 USDT |
0.0291 USDT |
0.0299 USDT |
0.0325 USDT |
| 2025-01-21 |
0.0300 USDT |
100,760,038.7765 |
0.0304 USDT |
0.0285 USDT |
0.0294 USDT |
0.0292 USDT |
| 2025-01-20 |
0.0312 USDT |
69,916,327.1163 |
0.0312 USDT |
0.0300 USDT |
0.0307 USDT |
0.0315 USDT |
| 2025-01-19 |
0.0335 USDT |
100,622,011.7434 |
0.0353 USDT |
0.0304 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-01-18 |
0.0382 USDT |
31,520,905.6416 |
0.0410 USDT |
0.0358 USDT |
0.0371 USDT |
0.0365 USDT |
| 2025-01-17 |
0.0382 USDT |
39,836,617.5424 |
0.0378 USDT |
0.0372 USDT |
0.0379 USDT |
0.0393 USDT |
| 2025-01-16 |
0.0391 USDT |
33,123,126.1828 |
0.0399 USDT |
0.0380 USDT |
0.0388 USDT |
0.0386 USDT |
| 2025-01-15 |
0.0395 USDT |
37,900,155.0505 |
0.0397 USDT |
0.0387 USDT |
0.0395 USDT |
0.0393 USDT |
| 2025-01-14 |
0.0400 USDT |
17,973,483.8118 |
0.0398 USDT |
0.0395 USDT |
0.0401 USDT |
0.0401 USDT |
| 2025-01-13 |
0.0400 USDT |
15,814,772.3828 |
0.0413 USDT |
0.0360 USDT |
0.0392 USDT |
0.0393 USDT |
| 2025-01-12 |
0.0421 USDT |
8,370,664.3424 |
0.0424 USDT |
0.0414 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-01-11 |
0.0435 USDT |
20,521,277.2688 |
0.0436 USDT |
0.0422 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-01-10 |
0.0439 USDT |
35,215,084.8260 |
0.0433 USDT |
0.0429 USDT |
0.0437 USDT |
0.0435 USDT |
| 2025-01-09 |
0.0454 USDT |
37,357,646.5761 |
0.0461 USDT |
0.0429 USDT |
0.0439 USDT |
0.0431 USDT |
| 2025-01-08 |
0.0454 USDT |
21,455,369.9817 |
0.0451 USDT |
0.0432 USDT |
0.0452 USDT |
0.0449 USDT |
| 2025-01-07 |
0.0497 USDT |
17,367,496.5330 |
0.0504 USDT |
0.0466 USDT |
0.0475 USDT |
0.0468 USDT |
| 2025-01-06 |
0.0514 USDT |
16,561,483.7673 |
0.0519 USDT |
0.0503 USDT |
0.0510 USDT |
0.0507 USDT |
| 2025-01-05 |
0.0478 USDT |
22,326,252.6615 |
0.0461 USDT |
0.0459 USDT |
0.0465 USDT |
0.0519 USDT |
| 2025-01-04 |
0.0460 USDT |
11,297,889.5911 |
0.0440 USDT |
0.0437 USDT |
0.0465 USDT |
0.0464 USDT |
| 2025-01-03 |
0.0425 USDT |
12,108,052.1430 |
0.0425 USDT |
0.0404 USDT |
0.0421 USDT |
0.0407 USDT |
| 2025-01-02 |
0.0397 USDT |
23,881,987.7803 |
0.0413 USDT |
0.0382 USDT |
0.0396 USDT |
0.0393 USDT |
| 2025-01-01 |
0.0412 USDT |
23,296,903.4893 |
0.0435 USDT |
0.0394 USDT |
0.0401 USDT |
0.0411 USDT |
| 2024-12-31 |
0.0452 USDT |
10,704,722.7051 |
0.0437 USDT |
0.0434 USDT |
0.0442 USDT |
0.0451 USDT |
| 2024-12-30 |
0.0457 USDT |
22,106,340.7676 |
0.0465 USDT |
0.0448 USDT |
0.0458 USDT |
0.0459 USDT |
| 2024-12-29 |
0.0502 USDT |
14,717,399.8066 |
0.0508 USDT |
0.0479 USDT |
0.0489 USDT |
0.0482 USDT |
| 2024-12-28 |
0.0508 USDT |
21,928,087.1084 |
0.0495 USDT |
0.0494 USDT |
0.0503 USDT |
0.0516 USDT |
| 2024-12-27 |
0.0504 USDT |
13,481,523.8849 |
0.0502 USDT |
0.0496 USDT |
0.0505 USDT |
0.0510 USDT |
| 2024-12-26 |
0.0514 USDT |
19,333,869.3304 |
0.0527 USDT |
0.0492 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-12-25 |
0.0540 USDT |
27,974,233.9405 |
0.0535 USDT |
0.0531 USDT |
0.0537 USDT |
0.0540 USDT |
| 2024-12-24 |
0.0537 USDT |
34,943,322.8857 |
0.0544 USDT |
0.0514 USDT |
0.0526 USDT |
0.0536 USDT |
| 2024-12-23 |
0.0501 USDT |
4,060,824.9944 |
0.0510 USDT |
0.0494 USDT |
0.0504 USDT |
0.0498 USDT |
| 2024-12-22 |
0.0548 USDT |
13,431,229.2791 |
0.0545 USDT |
0.0534 USDT |
0.0549 USDT |
0.0544 USDT |
| 2024-12-21 |
0.0575 USDT |
29,423,518.7512 |
0.0574 USDT |
0.0564 USDT |
0.0574 USDT |
0.0571 USDT |
| 2024-12-20 |
0.0562 USDT |
40,091,866.7256 |
0.0588 USDT |
0.0505 USDT |
0.0530 USDT |
0.0538 USDT |
| 2024-12-19 |
0.0633 USDT |
44,415,332.2288 |
0.0633 USDT |
0.0585 USDT |
0.0602 USDT |
0.0594 USDT |
| 2024-12-18 |
0.0630 USDT |
38,464,250.8229 |
0.0629 USDT |
0.0577 USDT |
0.0632 USDT |
0.0650 USDT |
| 2024-12-17 |
0.0643 USDT |
24,520,442.0677 |
0.0656 USDT |
0.0626 USDT |
0.0640 USDT |
0.0637 USDT |
| 2024-12-16 |
0.0655 USDT |
29,396,782.9303 |
0.0646 USDT |
0.0630 USDT |
0.0644 USDT |
0.0669 USDT |
| 2024-12-15 |
0.0636 USDT |
25,974,836.0838 |
0.0661 USDT |
0.0611 USDT |
0.0622 USDT |
0.0636 USDT |
| 2024-12-14 |
0.0668 USDT |
19,940,250.0392 |
0.0635 USDT |
0.0633 USDT |
0.0662 USDT |
0.0670 USDT |
| 2024-12-13 |
0.0662 USDT |
38,126,284.8434 |
0.0641 USDT |
0.0635 USDT |
0.0643 USDT |
0.0642 USDT |
| 2024-12-12 |
0.0583 USDT |
24,565,262.7481 |
0.0577 USDT |
0.0551 USDT |
0.0580 USDT |
0.0591 USDT |
| 2024-12-11 |
0.0483 USDT |
44,292,392.1529 |
0.0494 USDT |
0.0445 USDT |
0.0460 USDT |
0.0546 USDT |
| 2024-12-10 |
0.0529 USDT |
71,103,865.9337 |
0.0553 USDT |
0.0484 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-12-09 |
0.0575 USDT |
20,492,364.0082 |
0.0601 USDT |
0.0556 USDT |
0.0562 USDT |
0.0559 USDT |
| 2024-12-08 |
0.0592 USDT |
28,758,459.5492 |
0.0588 USDT |
0.0581 USDT |
0.0585 USDT |
0.0599 USDT |