Identifier on Huobi: sysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2028 USDT |
188,237.9586 SYS |
0.2024 USDT |
0.1829 USDT |
0.2008 USDT |
0.2016 USDT |
| 2024-05-05 |
0.1988 USDT |
140,247.2224 SYS |
0.2032 USDT |
0.1946 USDT |
0.1954 USDT |
0.2018 USDT |
| 2024-05-04 |
0.2014 USDT |
99,474.3180 SYS |
0.2026 USDT |
0.1975 USDT |
0.2000 USDT |
0.1991 USDT |
| 2024-05-03 |
0.1976 USDT |
136,020.9387 SYS |
0.1934 USDT |
0.1922 USDT |
0.1962 USDT |
0.1995 USDT |
| 2024-05-02 |
0.1899 USDT |
217,871.1849 SYS |
0.1889 USDT |
0.1836 USDT |
0.1856 USDT |
0.1948 USDT |
| 2024-05-01 |
0.1890 USDT |
180,927.4855 SYS |
0.1981 USDT |
0.1792 USDT |
0.1857 USDT |
0.1859 USDT |
| 2024-04-30 |
0.2087 USDT |
106,215.9091 SYS |
0.2123 USDT |
0.1941 USDT |
0.1961 USDT |
0.1957 USDT |
| 2024-04-29 |
0.2100 USDT |
141,554.7457 SYS |
0.2177 USDT |
0.2025 USDT |
0.2063 USDT |
0.2101 USDT |
| 2024-04-28 |
0.2216 USDT |
118,777.1252 SYS |
0.2220 USDT |
0.2162 USDT |
0.2186 USDT |
0.2197 USDT |
| 2024-04-27 |
0.2197 USDT |
154,876.6327 SYS |
0.2222 USDT |
0.2154 USDT |
0.2171 USDT |
0.2178 USDT |
| 2024-04-26 |
0.2310 USDT |
180,699.6000 SYS |
0.2327 USDT |
0.2231 USDT |
0.2269 USDT |
0.2271 USDT |
| 2024-04-25 |
0.2301 USDT |
168,455.6491 SYS |
0.2268 USDT |
0.2255 USDT |
0.2283 USDT |
0.2354 USDT |
| 2024-04-24 |
0.2388 USDT |
170,267.3781 SYS |
0.2376 USDT |
0.2247 USDT |
0.2274 USDT |
0.2267 USDT |
| 2024-04-23 |
0.2461 USDT |
135,931.1186 SYS |
0.2487 USDT |
0.2365 USDT |
0.2405 USDT |
0.2402 USDT |
| 2024-04-22 |
0.2492 USDT |
160,352.9751 SYS |
0.2485 USDT |
0.2439 USDT |
0.2496 USDT |
0.2497 USDT |
| 2024-04-21 |
0.2535 USDT |
167,144.3335 SYS |
0.2435 USDT |
0.2405 USDT |
0.2462 USDT |
0.2531 USDT |
| 2024-04-20 |
0.2715 USDT |
409,142.2556 SYS |
0.2254 USDT |
0.2254 USDT |
0.2493 USDT |
0.2467 USDT |
| 2024-04-19 |
0.2238 USDT |
225,992.9790 SYS |
0.2200 USDT |
0.2026 USDT |
0.2119 USDT |
0.2264 USDT |
| 2024-04-18 |
0.2111 USDT |
180,845.2912 SYS |
0.2103 USDT |
0.2039 USDT |
0.2061 USDT |
0.2227 USDT |
| 2024-04-17 |
0.2188 USDT |
124,126.7588 SYS |
0.2199 USDT |
0.2057 USDT |
0.2081 USDT |
0.2081 USDT |
| 2024-04-16 |
0.2262 USDT |
127,880.7938 SYS |
0.2188 USDT |
0.2172 USDT |
0.2223 USDT |
0.2249 USDT |
| 2024-04-15 |
0.2267 USDT |
187,365.8093 SYS |
0.2270 USDT |
0.2104 USDT |
0.2156 USDT |
0.2135 USDT |
| 2024-04-14 |
0.2194 USDT |
228,959.9607 SYS |
0.2108 USDT |
0.2002 USDT |
0.2069 USDT |
0.2461 USDT |
| 2024-04-13 |
0.2317 USDT |
152,117.5229 SYS |
0.2331 USDT |
0.2197 USDT |
0.2281 USDT |
0.2346 USDT |
| 2024-04-12 |
0.2564 USDT |
171,284.7815 SYS |
0.2692 USDT |
0.2228 USDT |
0.2375 USDT |
0.2332 USDT |
| 2024-04-11 |
0.2711 USDT |
105,413.0595 SYS |
0.2739 USDT |
0.2659 USDT |
0.2685 USDT |
0.2680 USDT |
| 2024-04-10 |
0.2705 USDT |
158,443.7871 SYS |
0.2746 USDT |
0.2637 USDT |
0.2683 USDT |
0.2726 USDT |
| 2024-04-09 |
0.2813 USDT |
171,281.5927 SYS |
0.2918 USDT |
0.2723 USDT |
0.2782 USDT |
0.2767 USDT |
| 2024-04-08 |
0.2968 USDT |
129,779.6077 SYS |
0.3074 USDT |
0.2905 USDT |
0.2921 USDT |
0.2918 USDT |
| 2024-04-07 |
0.2912 USDT |
107,742.0303 SYS |
0.2871 USDT |
0.2866 USDT |
0.2889 USDT |
0.2957 USDT |
| 2024-04-06 |
0.2797 USDT |
99,731.6369 SYS |
0.2699 USDT |
0.2699 USDT |
0.2750 USDT |
0.2830 USDT |
| 2024-04-05 |
0.2832 USDT |
123,470.7675 SYS |
0.2905 USDT |
0.2701 USDT |
0.2736 USDT |
0.2775 USDT |
| 2024-04-04 |
0.2725 USDT |
82,082.5842 SYS |
0.2685 USDT |
0.2629 USDT |
0.2664 USDT |
0.2776 USDT |
| 2024-04-03 |
0.2749 USDT |
175,080.3596 SYS |
0.2685 USDT |
0.2639 USDT |
0.2680 USDT |
0.2674 USDT |
| 2024-04-02 |
0.2788 USDT |
167,599.9346 SYS |
0.2991 USDT |
0.2650 USDT |
0.2720 USDT |
0.2707 USDT |
| 2024-04-01 |
0.2970 USDT |
177,391.0185 SYS |
0.3245 USDT |
0.2814 USDT |
0.2871 USDT |
0.2879 USDT |
| 2024-03-31 |
0.3161 USDT |
200,180.8271 SYS |
0.2958 USDT |
0.2952 USDT |
0.2960 USDT |
0.3206 USDT |
| 2024-03-30 |
0.3018 USDT |
119,193.8929 SYS |
0.2909 USDT |
0.2882 USDT |
0.2909 USDT |
0.3051 USDT |
| 2024-03-29 |
0.2807 USDT |
127,614.3832 SYS |
0.2880 USDT |
0.2723 USDT |
0.2760 USDT |
0.2780 USDT |
| 2024-03-28 |
0.2764 USDT |
145,350.8947 SYS |
0.2630 USDT |
0.2616 USDT |
0.2648 USDT |
0.2870 USDT |
| 2024-03-27 |
0.2758 USDT |
243,384.1376 SYS |
0.2795 USDT |
0.2627 USDT |
0.2692 USDT |
0.2691 USDT |
| 2024-03-26 |
0.2866 USDT |
230,328.9001 SYS |
0.2923 USDT |
0.2727 USDT |
0.2798 USDT |
0.2764 USDT |
| 2024-03-25 |
0.2872 USDT |
166,120.1338 SYS |
0.3047 USDT |
0.2775 USDT |
0.2808 USDT |
0.2972 USDT |
| 2024-03-24 |
0.2731 USDT |
129,425.5732 SYS |
0.2712 USDT |
0.2660 USDT |
0.2669 USDT |
0.2775 USDT |
| 2024-03-23 |
0.2850 USDT |
227,729.3895 SYS |
0.2553 USDT |
0.2534 USDT |
0.2590 USDT |
0.2764 USDT |
| 2024-03-22 |
0.2523 USDT |
165,319.6655 SYS |
0.2528 USDT |
0.2434 USDT |
0.2493 USDT |
0.2490 USDT |
| 2024-03-21 |
0.2527 USDT |
206,415.7469 SYS |
0.2465 USDT |
0.2446 USDT |
0.2490 USDT |
0.2490 USDT |
| 2024-03-20 |
0.2271 USDT |
171,228.1882 SYS |
0.2211 USDT |
0.2145 USDT |
0.2238 USDT |
0.2256 USDT |
| 2024-03-19 |
0.2383 USDT |
307,681.8461 SYS |
0.2598 USDT |
0.2200 USDT |
0.2247 USDT |
0.2200 USDT |
| 2024-03-18 |
0.2692 USDT |
179,029.3900 SYS |
0.2789 USDT |
0.2506 USDT |
0.2523 USDT |
0.2531 USDT |