Identifier on Huobi: syntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
0.0483 USDT |
35,792,638.8526 |
0.0494 USDT |
0.0471 USDT |
0.0481 USDT |
0.0480 USDT |
| 2024-09-15 |
0.0507 USDT |
19,029,654.2609 |
0.0517 USDT |
0.0491 USDT |
0.0501 USDT |
0.0499 USDT |
| 2024-09-14 |
0.0498 USDT |
36,550,683.8249 |
0.0499 USDT |
0.0485 USDT |
0.0498 USDT |
0.0514 USDT |
| 2024-09-13 |
0.0431 USDT |
30,637,159.3206 |
0.0428 USDT |
0.0413 USDT |
0.0424 USDT |
0.0460 USDT |
| 2024-09-12 |
0.0410 USDT |
46,318,308.3022 |
0.0408 USDT |
0.0386 USDT |
0.0405 USDT |
0.0427 USDT |
| 2024-09-11 |
0.0388 USDT |
34,726,364.0060 |
0.0390 USDT |
0.0379 USDT |
0.0386 USDT |
0.0381 USDT |
| 2024-09-10 |
0.0385 USDT |
46,975,795.5069 |
0.0386 USDT |
0.0378 USDT |
0.0385 USDT |
0.0394 USDT |
| 2024-09-09 |
0.0372 USDT |
38,984,428.5867 |
0.0367 USDT |
0.0363 USDT |
0.0373 USDT |
0.0375 USDT |
| 2024-09-08 |
0.0372 USDT |
40,570,091.5902 |
0.0374 USDT |
0.0337 USDT |
0.0368 USDT |
0.0364 USDT |
| 2024-09-07 |
0.0362 USDT |
39,336,862.4501 |
0.0369 USDT |
0.0350 USDT |
0.0359 USDT |
0.0372 USDT |
| 2024-09-06 |
0.0373 USDT |
49,032,355.7593 |
0.0382 USDT |
0.0357 USDT |
0.0365 USDT |
0.0358 USDT |
| 2024-09-05 |
0.0391 USDT |
52,950,615.9425 |
0.0399 USDT |
0.0373 USDT |
0.0381 USDT |
0.0382 USDT |
| 2024-09-04 |
0.0395 USDT |
60,939,233.6887 |
0.0389 USDT |
0.0370 USDT |
0.0390 USDT |
0.0397 USDT |
| 2024-09-03 |
0.0409 USDT |
40,142,958.7186 |
0.0422 USDT |
0.0391 USDT |
0.0398 USDT |
0.0395 USDT |
| 2024-09-02 |
0.0414 USDT |
41,345,068.3253 |
0.0415 USDT |
0.0406 USDT |
0.0415 USDT |
0.0413 USDT |
| 2024-09-01 |
0.0408 USDT |
40,286,563.4279 |
0.0409 USDT |
0.0394 USDT |
0.0404 USDT |
0.0412 USDT |
| 2024-08-31 |
0.0419 USDT |
34,327,129.9975 |
0.0418 USDT |
0.0408 USDT |
0.0415 USDT |
0.0411 USDT |
| 2024-08-30 |
0.0427 USDT |
47,618,866.7632 |
0.0469 USDT |
0.0397 USDT |
0.0408 USDT |
0.0414 USDT |
| 2024-08-29 |
0.0446 USDT |
39,583,657.1476 |
0.0459 USDT |
0.0398 USDT |
0.0426 USDT |
0.0428 USDT |
| 2024-08-28 |
0.0451 USDT |
66,340,528.7564 |
0.0431 USDT |
0.0426 USDT |
0.0436 USDT |
0.0444 USDT |
| 2024-08-27 |
0.0452 USDT |
37,956,654.0544 |
0.0457 USDT |
0.0404 USDT |
0.0417 USDT |
0.0423 USDT |
| 2024-08-26 |
0.0493 USDT |
42,677,411.3183 |
0.0513 USDT |
0.0450 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-08-25 |
0.0519 USDT |
31,852,324.6245 |
0.0527 USDT |
0.0500 USDT |
0.0517 USDT |
0.0515 USDT |
| 2024-08-24 |
0.0535 USDT |
44,577,372.2734 |
0.0540 USDT |
0.0520 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-08-23 |
0.0519 USDT |
25,409,857.8291 |
0.0509 USDT |
0.0506 USDT |
0.0516 USDT |
0.0519 USDT |
| 2024-08-22 |
0.0510 USDT |
36,802,060.9290 |
0.0508 USDT |
0.0499 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-08-21 |
0.0501 USDT |
38,766,667.2697 |
0.0487 USDT |
0.0481 USDT |
0.0493 USDT |
0.0508 USDT |
| 2024-08-20 |
0.0488 USDT |
23,678,799.3321 |
0.0489 USDT |
0.0478 USDT |
0.0490 USDT |
0.0488 USDT |
| 2024-08-19 |
0.0483 USDT |
30,561,845.3606 |
0.0466 USDT |
0.0455 USDT |
0.0468 USDT |
0.0487 USDT |
| 2024-08-18 |
0.0494 USDT |
31,180,680.5547 |
0.0482 USDT |
0.0479 USDT |
0.0493 USDT |
0.0498 USDT |
| 2024-08-17 |
0.0474 USDT |
40,680,884.8813 |
0.0487 USDT |
0.0450 USDT |
0.0469 USDT |
0.0475 USDT |
| 2024-08-16 |
0.0515 USDT |
30,613,998.8133 |
0.0504 USDT |
0.0481 USDT |
0.0510 USDT |
0.0531 USDT |