Identifier on Huobi: syntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
0.0448 USDT |
22,359,374.3559 |
0.0441 USDT |
0.0427 USDT |
0.0436 USDT |
0.0447 USDT |
| 2024-10-17 |
0.0482 USDT |
23,706,636.7061 |
0.0489 USDT |
0.0463 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-10-16 |
0.0485 USDT |
37,308,952.8158 |
0.0479 USDT |
0.0474 USDT |
0.0482 USDT |
0.0485 USDT |
| 2024-10-15 |
0.0483 USDT |
44,807,359.4434 |
0.0485 USDT |
0.0469 USDT |
0.0482 USDT |
0.0476 USDT |
| 2024-10-14 |
0.0463 USDT |
7,843,991.6739 |
0.0447 USDT |
0.0442 USDT |
0.0453 USDT |
0.0473 USDT |
| 2024-10-13 |
0.0461 USDT |
11,250,074.2412 |
0.0467 USDT |
0.0452 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-10-12 |
0.0472 USDT |
16,207,274.9992 |
0.0476 USDT |
0.0461 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-10-11 |
0.0469 USDT |
16,838,878.1588 |
0.0470 USDT |
0.0461 USDT |
0.0470 USDT |
0.0476 USDT |
| 2024-10-10 |
0.0427 USDT |
36,360,174.3214 |
0.0415 USDT |
0.0403 USDT |
0.0416 USDT |
0.0518 USDT |
| 2024-10-09 |
0.0436 USDT |
40,122,440.4583 |
0.0439 USDT |
0.0410 USDT |
0.0422 USDT |
0.0416 USDT |
| 2024-10-08 |
0.0452 USDT |
34,776,834.6581 |
0.0445 USDT |
0.0433 USDT |
0.0449 USDT |
0.0470 USDT |
| 2024-10-07 |
0.0494 USDT |
32,061,523.5725 |
0.0508 USDT |
0.0472 USDT |
0.0479 USDT |
0.0473 USDT |
| 2024-10-06 |
0.0491 USDT |
9,694,655.3522 |
0.0513 USDT |
0.0473 USDT |
0.0487 USDT |
0.0474 USDT |
| 2024-10-05 |
0.0498 USDT |
21,682,113.2074 |
0.0496 USDT |
0.0491 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-10-04 |
0.0503 USDT |
16,041,813.9804 |
0.0496 USDT |
0.0491 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-10-03 |
0.0513 USDT |
17,000,438.6453 |
0.0560 USDT |
0.0480 USDT |
0.0495 USDT |
0.0499 USDT |
| 2024-10-02 |
0.0547 USDT |
34,891,393.5360 |
0.0540 USDT |
0.0534 USDT |
0.0549 USDT |
0.0555 USDT |
| 2024-10-01 |
0.0561 USDT |
41,808,922.9083 |
0.0582 USDT |
0.0525 USDT |
0.0550 USDT |
0.0538 USDT |
| 2024-09-30 |
0.0579 USDT |
21,345,224.8847 |
0.0588 USDT |
0.0541 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-09-29 |
0.0594 USDT |
15,387,169.1483 |
0.0598 USDT |
0.0582 USDT |
0.0588 USDT |
0.0605 USDT |
| 2024-09-28 |
0.0604 USDT |
26,151,809.2182 |
0.0638 USDT |
0.0544 USDT |
0.0575 USDT |
0.0625 USDT |
| 2024-09-27 |
0.0670 USDT |
34,410,775.7979 |
0.0669 USDT |
0.0633 USDT |
0.0662 USDT |
0.0639 USDT |
| 2024-09-26 |
0.0652 USDT |
23,156,443.8263 |
0.0630 USDT |
0.0624 USDT |
0.0635 USDT |
0.0697 USDT |
| 2024-09-25 |
0.0633 USDT |
33,451,185.9107 |
0.0643 USDT |
0.0616 USDT |
0.0628 USDT |
0.0624 USDT |
| 2024-09-24 |
0.0644 USDT |
22,857,337.8898 |
0.0660 USDT |
0.0621 USDT |
0.0634 USDT |
0.0644 USDT |
| 2024-09-23 |
0.0684 USDT |
28,963,594.9323 |
0.0655 USDT |
0.0646 USDT |
0.0663 USDT |
0.0660 USDT |
| 2024-09-22 |
0.0677 USDT |
10,593,138.6443 |
0.0709 USDT |
0.0627 USDT |
0.0644 USDT |
0.0639 USDT |
| 2024-09-21 |
0.0752 USDT |
15,681,014.2097 |
0.0740 USDT |
0.0719 USDT |
0.0737 USDT |
0.0760 USDT |
| 2024-09-20 |
0.0646 USDT |
30,049,312.0897 |
0.0590 USDT |
0.0584 USDT |
0.0620 USDT |
0.0695 USDT |
| 2024-09-19 |
0.0555 USDT |
35,783,949.2932 |
0.0518 USDT |
0.0494 USDT |
0.0516 USDT |
0.0604 USDT |
| 2024-09-18 |
0.0477 USDT |
38,639,833.4465 |
0.0479 USDT |
0.0458 USDT |
0.0467 USDT |
0.0498 USDT |
| 2024-09-17 |
0.0479 USDT |
23,677,972.6301 |
0.0477 USDT |
0.0468 USDT |
0.0478 USDT |
0.0479 USDT |