Identifier on Huobi: syntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0543 USDT |
30,329,750.4579 |
0.0546 USDT |
0.0530 USDT |
0.0544 USDT |
0.0543 USDT |
| 2024-08-14 |
0.0568 USDT |
32,885,005.2747 |
0.0572 USDT |
0.0554 USDT |
0.0564 USDT |
0.0558 USDT |
| 2024-08-13 |
0.0593 USDT |
25,521,924.2744 |
0.0599 USDT |
0.0565 USDT |
0.0583 USDT |
0.0580 USDT |
| 2024-08-12 |
0.0602 USDT |
27,569,059.4712 |
0.0589 USDT |
0.0584 USDT |
0.0600 USDT |
0.0598 USDT |
| 2024-08-11 |
0.0604 USDT |
30,039,377.0764 |
0.0593 USDT |
0.0590 USDT |
0.0605 USDT |
0.0607 USDT |
| 2024-08-10 |
0.0595 USDT |
41,063,874.8533 |
0.0592 USDT |
0.0580 USDT |
0.0597 USDT |
0.0593 USDT |
| 2024-08-09 |
0.0600 USDT |
35,664,277.0269 |
0.0588 USDT |
0.0579 USDT |
0.0606 USDT |
0.0609 USDT |
| 2024-08-08 |
0.0555 USDT |
33,820,133.1530 |
0.0534 USDT |
0.0521 USDT |
0.0544 USDT |
0.0571 USDT |
| 2024-08-07 |
0.0506 USDT |
49,647,556.9221 |
0.0533 USDT |
0.0482 USDT |
0.0505 USDT |
0.0534 USDT |
| 2024-08-06 |
0.0483 USDT |
57,090,977.7179 |
0.0418 USDT |
0.0414 USDT |
0.0465 USDT |
0.0550 USDT |
| 2024-08-05 |
0.0452 USDT |
42,966,343.1266 |
0.0488 USDT |
0.0394 USDT |
0.0440 USDT |
0.0485 USDT |
| 2024-08-04 |
0.0509 USDT |
45,932,387.4526 |
0.0519 USDT |
0.0450 USDT |
0.0487 USDT |
0.0495 USDT |
| 2024-08-03 |
0.0575 USDT |
36,372,325.7989 |
0.0578 USDT |
0.0543 USDT |
0.0570 USDT |
0.0553 USDT |
| 2024-08-02 |
0.0606 USDT |
34,407,832.9816 |
0.0675 USDT |
0.0534 USDT |
0.0590 USDT |
0.0580 USDT |
| 2024-08-01 |
0.0638 USDT |
37,258,032.9548 |
0.0645 USDT |
0.0599 USDT |
0.0637 USDT |
0.0673 USDT |
| 2024-07-31 |
0.0676 USDT |
23,416,629.7549 |
0.0683 USDT |
0.0656 USDT |
0.0664 USDT |
0.0664 USDT |
| 2024-07-30 |
0.0682 USDT |
29,213,696.3089 |
0.0702 USDT |
0.0656 USDT |
0.0667 USDT |
0.0686 USDT |
| 2024-07-29 |
0.0686 USDT |
25,353,090.9078 |
0.0686 USDT |
0.0607 USDT |
0.0675 USDT |
0.0666 USDT |
| 2024-07-28 |
0.0709 USDT |
19,825,068.2504 |
0.0697 USDT |
0.0683 USDT |
0.0698 USDT |
0.0716 USDT |
| 2024-07-27 |
0.0696 USDT |
27,448,937.5900 |
0.0709 USDT |
0.0667 USDT |
0.0694 USDT |
0.0696 USDT |
| 2024-07-26 |
0.0716 USDT |
25,425,047.3608 |
0.0707 USDT |
0.0682 USDT |
0.0704 USDT |
0.0712 USDT |
| 2024-07-25 |
0.0724 USDT |
33,100,670.0878 |
0.0769 USDT |
0.0681 USDT |
0.0698 USDT |
0.0705 USDT |
| 2024-07-24 |
0.0759 USDT |
36,934,636.0338 |
0.0747 USDT |
0.0711 USDT |
0.0751 USDT |
0.0758 USDT |
| 2024-07-23 |
0.0746 USDT |
45,814,591.5062 |
0.0735 USDT |
0.0720 USDT |
0.0741 USDT |
0.0741 USDT |
| 2024-07-22 |
0.0788 USDT |
36,255,244.9588 |
0.0807 USDT |
0.0753 USDT |
0.0765 USDT |
0.0761 USDT |
| 2024-07-21 |
0.0802 USDT |
39,614,115.1719 |
0.0792 USDT |
0.0780 USDT |
0.0785 USDT |
0.0810 USDT |
| 2024-07-20 |
0.0873 USDT |
35,051,712.3891 |
0.0912 USDT |
0.0829 USDT |
0.0840 USDT |
0.0838 USDT |
| 2024-07-19 |
0.0890 USDT |
42,641,552.1173 |
0.0902 USDT |
0.0870 USDT |
0.0881 USDT |
0.0912 USDT |
| 2024-07-18 |
0.0912 USDT |
29,080,119.9788 |
0.0897 USDT |
0.0870 USDT |
0.0906 USDT |
0.0934 USDT |
| 2024-07-17 |
0.0873 USDT |
31,189,367.3360 |
0.0806 USDT |
0.0805 USDT |
0.0849 USDT |
0.0915 USDT |
| 2024-07-16 |
0.0763 USDT |
48,485,640.8800 |
0.0717 USDT |
0.0711 USDT |
0.0726 USDT |
0.0764 USDT |
| 2024-07-15 |
0.0698 USDT |
55,633,668.7718 |
0.0652 USDT |
0.0650 USDT |
0.0660 USDT |
0.0717 USDT |
| 2024-07-14 |
0.0669 USDT |
41,875,414.2239 |
0.0666 USDT |
0.0615 USDT |
0.0668 USDT |
0.0688 USDT |
| 2024-07-13 |
0.0604 USDT |
49,864,208.8758 |
0.0557 USDT |
0.0557 USDT |
0.0577 USDT |
0.0671 USDT |
| 2024-07-12 |
0.0546 USDT |
46,389,654.6671 |
0.0561 USDT |
0.0525 USDT |
0.0540 USDT |
0.0556 USDT |
| 2024-07-11 |
0.0571 USDT |
58,442,129.4217 |
0.0588 USDT |
0.0531 USDT |
0.0545 USDT |
0.0547 USDT |