Identifier on Huobi: syntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
0.0361 USDT |
53,879,969.0741 |
0.0365 USDT |
0.0312 USDT |
0.0339 USDT |
0.0334 USDT |
| 2024-11-05 |
0.0321 USDT |
42,283,697.5005 |
0.0314 USDT |
0.0299 USDT |
0.0305 USDT |
0.0365 USDT |
| 2024-11-04 |
0.0301 USDT |
40,230,444.5114 |
0.0304 USDT |
0.0288 USDT |
0.0298 USDT |
0.0296 USDT |
| 2024-11-03 |
0.0299 USDT |
49,259,234.0223 |
0.0295 USDT |
0.0280 USDT |
0.0297 USDT |
0.0306 USDT |
| 2024-11-02 |
0.0285 USDT |
48,059,925.5518 |
0.0292 USDT |
0.0263 USDT |
0.0279 USDT |
0.0295 USDT |
| 2024-11-01 |
0.0284 USDT |
58,801,319.2427 |
0.0290 USDT |
0.0269 USDT |
0.0280 USDT |
0.0297 USDT |
| 2024-10-31 |
0.0291 USDT |
40,318,127.7539 |
0.0298 USDT |
0.0275 USDT |
0.0291 USDT |
0.0298 USDT |
| 2024-10-30 |
0.0293 USDT |
39,605,560.9311 |
0.0281 USDT |
0.0277 USDT |
0.0293 USDT |
0.0305 USDT |
| 2024-10-29 |
0.0291 USDT |
50,987,944.4778 |
0.0291 USDT |
0.0266 USDT |
0.0284 USDT |
0.0295 USDT |
| 2024-10-28 |
0.0340 USDT |
44,565,319.8784 |
0.0363 USDT |
0.0267 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-10-27 |
0.0381 USDT |
19,683,978.6201 |
0.0388 USDT |
0.0372 USDT |
0.0377 USDT |
0.0375 USDT |
| 2024-10-26 |
0.0377 USDT |
54,899,583.6804 |
0.0377 USDT |
0.0353 USDT |
0.0379 USDT |
0.0383 USDT |
| 2024-10-25 |
0.0397 USDT |
32,930,535.5970 |
0.0403 USDT |
0.0383 USDT |
0.0399 USDT |
0.0393 USDT |
| 2024-10-24 |
0.0395 USDT |
48,472,344.0524 |
0.0378 USDT |
0.0373 USDT |
0.0388 USDT |
0.0407 USDT |
| 2024-10-23 |
0.0393 USDT |
33,131,065.0346 |
0.0411 USDT |
0.0375 USDT |
0.0384 USDT |
0.0377 USDT |
| 2024-10-22 |
0.0422 USDT |
38,215,942.1375 |
0.0429 USDT |
0.0404 USDT |
0.0412 USDT |
0.0411 USDT |
| 2024-10-21 |
0.0459 USDT |
25,576,262.1208 |
0.0447 USDT |
0.0423 USDT |
0.0447 USDT |
0.0436 USDT |
| 2024-10-20 |
0.0439 USDT |
16,067,465.5279 |
0.0440 USDT |
0.0430 USDT |
0.0441 USDT |
0.0439 USDT |
| 2024-10-19 |
0.0447 USDT |
26,505,633.2513 |
0.0451 USDT |
0.0429 USDT |
0.0440 USDT |
0.0437 USDT |