Identifier on Huobi: syntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.0584 USDT |
41,532,686.2910 |
0.0601 USDT |
0.0564 USDT |
0.0576 USDT |
0.0601 USDT |
| 2024-12-06 |
0.0585 USDT |
39,746,858.1757 |
0.0571 USDT |
0.0562 USDT |
0.0573 USDT |
0.0601 USDT |
| 2024-12-05 |
0.0618 USDT |
28,250,913.8813 |
0.0633 USDT |
0.0591 USDT |
0.0594 USDT |
0.0594 USDT |
| 2024-12-04 |
0.0515 USDT |
30,795,734.5030 |
0.0516 USDT |
0.0503 USDT |
0.0515 USDT |
0.0526 USDT |
| 2024-12-03 |
0.0435 USDT |
49,236,532.9177 |
0.0411 USDT |
0.0410 USDT |
0.0421 USDT |
0.0476 USDT |
| 2024-12-02 |
0.0397 USDT |
58,630,128.4100 |
0.0391 USDT |
0.0384 USDT |
0.0394 USDT |
0.0406 USDT |
| 2024-12-01 |
0.0359 USDT |
44,222,961.9831 |
0.0376 USDT |
0.0338 USDT |
0.0358 USDT |
0.0368 USDT |
| 2024-11-30 |
0.0409 USDT |
31,225,056.7492 |
0.0405 USDT |
0.0394 USDT |
0.0413 USDT |
0.0408 USDT |
| 2024-11-29 |
0.0352 USDT |
31,365,033.8766 |
0.0355 USDT |
0.0343 USDT |
0.0353 USDT |
0.0355 USDT |
| 2024-11-28 |
0.0351 USDT |
44,406,859.8375 |
0.0354 USDT |
0.0344 USDT |
0.0349 USDT |
0.0349 USDT |
| 2024-11-27 |
0.0341 USDT |
66,573,490.2641 |
0.0334 USDT |
0.0328 USDT |
0.0336 USDT |
0.0358 USDT |
| 2024-11-26 |
0.0342 USDT |
67,535,688.5458 |
0.0347 USDT |
0.0334 USDT |
0.0337 USDT |
0.0335 USDT |
| 2024-11-25 |
0.0334 USDT |
75,684,943.3388 |
0.0326 USDT |
0.0319 USDT |
0.0327 USDT |
0.0344 USDT |
| 2024-11-24 |
0.0330 USDT |
46,287,487.6695 |
0.0313 USDT |
0.0311 USDT |
0.0321 USDT |
0.0326 USDT |
| 2024-11-23 |
0.0320 USDT |
62,091,955.3331 |
0.0321 USDT |
0.0303 USDT |
0.0309 USDT |
0.0312 USDT |
| 2024-11-22 |
0.0314 USDT |
67,539,688.7858 |
0.0309 USDT |
0.0305 USDT |
0.0311 USDT |
0.0310 USDT |
| 2024-11-21 |
0.0303 USDT |
36,235,517.0513 |
0.0308 USDT |
0.0295 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-11-20 |
0.0300 USDT |
60,329,100.8035 |
0.0290 USDT |
0.0285 USDT |
0.0295 USDT |
0.0304 USDT |
| 2024-11-19 |
0.0303 USDT |
41,567,048.7748 |
0.0306 USDT |
0.0281 USDT |
0.0305 USDT |
0.0307 USDT |
| 2024-11-18 |
0.0306 USDT |
62,508,776.5611 |
0.0301 USDT |
0.0295 USDT |
0.0301 USDT |
0.0316 USDT |
| 2024-11-17 |
0.0346 USDT |
31,568,724.4700 |
0.0347 USDT |
0.0335 USDT |
0.0343 USDT |
0.0339 USDT |
| 2024-11-16 |
0.0339 USDT |
37,017,489.8033 |
0.0332 USDT |
0.0325 USDT |
0.0335 USDT |
0.0349 USDT |
| 2024-11-15 |
0.0338 USDT |
61,621,231.1825 |
0.0330 USDT |
0.0310 USDT |
0.0333 USDT |
0.0334 USDT |
| 2024-11-14 |
0.0371 USDT |
64,900,118.0543 |
0.0371 USDT |
0.0349 USDT |
0.0367 USDT |
0.0351 USDT |
| 2024-11-13 |
0.0380 USDT |
32,502,330.3653 |
0.0380 USDT |
0.0366 USDT |
0.0383 USDT |
0.0373 USDT |
| 2024-11-12 |
0.0394 USDT |
55,451,170.7057 |
0.0406 USDT |
0.0372 USDT |
0.0393 USDT |
0.0389 USDT |
| 2024-11-11 |
0.0395 USDT |
62,129,232.8041 |
0.0402 USDT |
0.0388 USDT |
0.0388 USDT |
0.0411 USDT |
| 2024-11-10 |
0.0401 USDT |
47,804,107.9053 |
0.0398 USDT |
0.0384 USDT |
0.0399 USDT |
0.0407 USDT |
| 2024-11-09 |
0.0411 USDT |
48,088,486.0471 |
0.0432 USDT |
0.0374 USDT |
0.0387 USDT |
0.0397 USDT |
| 2024-11-08 |
0.0429 USDT |
34,062,034.1311 |
0.0427 USDT |
0.0410 USDT |
0.0422 USDT |
0.0442 USDT |
| 2024-11-07 |
0.0383 USDT |
26,252,181.6458 |
0.0386 USDT |
0.0366 USDT |
0.0383 USDT |
0.0377 USDT |