Identifier on Huobi: sysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.2628 USDT |
160,632.8352 SYS |
0.2600 USDT |
0.2492 USDT |
0.2537 USDT |
0.2695 USDT |
| 2024-03-16 |
0.2856 USDT |
237,426.5782 SYS |
0.2947 USDT |
0.2565 USDT |
0.2617 USDT |
0.2602 USDT |
| 2024-03-15 |
0.2870 USDT |
406,097.5469 SYS |
0.3232 USDT |
0.2635 USDT |
0.2758 USDT |
0.2844 USDT |
| 2024-03-14 |
0.3255 USDT |
177,331.8043 SYS |
0.3358 USDT |
0.2999 USDT |
0.3234 USDT |
0.3186 USDT |
| 2024-03-13 |
0.3349 USDT |
136,085.4926 SYS |
0.3283 USDT |
0.3184 USDT |
0.3222 USDT |
0.3215 USDT |
| 2024-03-12 |
0.3142 USDT |
308,229.9338 SYS |
0.3370 USDT |
0.2932 USDT |
0.3025 USDT |
0.3236 USDT |
| 2024-03-11 |
0.3197 USDT |
327,997.3605 SYS |
0.2723 USDT |
0.2687 USDT |
0.2736 USDT |
0.3507 USDT |
| 2024-03-10 |
0.2706 USDT |
252,372.5011 SYS |
0.2707 USDT |
0.2613 USDT |
0.2652 USDT |
0.2704 USDT |
| 2024-03-09 |
0.2826 USDT |
212,286.1855 SYS |
0.2675 USDT |
0.2617 USDT |
0.2759 USDT |
0.2759 USDT |
| 2024-03-08 |
0.2487 USDT |
337,982.7416 SYS |
0.2507 USDT |
0.2411 USDT |
0.2458 USDT |
0.2493 USDT |
| 2024-03-07 |
0.2454 USDT |
200,121.0215 SYS |
0.2421 USDT |
0.2364 USDT |
0.2412 USDT |
0.2523 USDT |
| 2024-03-06 |
0.2495 USDT |
273,794.5844 SYS |
0.2391 USDT |
0.2230 USDT |
0.2431 USDT |
0.2424 USDT |
| 2024-03-05 |
0.2503 USDT |
392,124.2632 SYS |
0.2456 USDT |
0.2225 USDT |
0.2363 USDT |
0.2343 USDT |
| 2024-03-04 |
0.2575 USDT |
526,345.6623 SYS |
0.2641 USDT |
0.2431 USDT |
0.2526 USDT |
0.2524 USDT |
| 2024-03-03 |
0.2706 USDT |
368,782.0179 SYS |
0.2471 USDT |
0.2425 USDT |
0.2520 USDT |
0.2715 USDT |
| 2024-03-02 |
0.2098 USDT |
312,771.5028 SYS |
0.1951 USDT |
0.1842 USDT |
0.1867 USDT |
0.2320 USDT |
| 2024-03-01 |
0.1896 USDT |
255,681.2333 SYS |
0.1822 USDT |
0.1815 USDT |
0.1836 USDT |
0.1961 USDT |
| 2024-02-29 |
0.1875 USDT |
351,933.3982 SYS |
0.1975 USDT |
0.1660 USDT |
0.1827 USDT |
0.1841 USDT |
| 2024-02-28 |
0.1841 USDT |
486,764.4097 SYS |
0.1598 USDT |
0.1597 USDT |
0.1647 USDT |
0.1952 USDT |
| 2024-02-27 |
0.1650 USDT |
270,511.4388 SYS |
0.1652 USDT |
0.1570 USDT |
0.1581 USDT |
0.1577 USDT |
| 2024-02-26 |
0.1532 USDT |
113,009.5759 SYS |
0.1531 USDT |
0.1482 USDT |
0.1507 USDT |
0.1531 USDT |
| 2024-02-25 |
0.1473 USDT |
168,496.2459 SYS |
0.1445 USDT |
0.1440 USDT |
0.1449 USDT |
0.1518 USDT |
| 2024-02-24 |
0.1415 USDT |
127,681.0497 SYS |
0.1410 USDT |
0.1397 USDT |
0.1406 USDT |
0.1434 USDT |
| 2024-02-23 |
0.1418 USDT |
195,783.4303 SYS |
0.1444 USDT |
0.1389 USDT |
0.1410 USDT |
0.1419 USDT |
| 2024-02-22 |
0.1437 USDT |
205,992.2883 SYS |
0.1420 USDT |
0.1386 USDT |
0.1408 USDT |
0.1455 USDT |
| 2024-02-21 |
0.1401 USDT |
263,157.3593 SYS |
0.1424 USDT |
0.1371 USDT |
0.1390 USDT |
0.1400 USDT |
| 2024-02-20 |
0.1387 USDT |
202,462.8127 SYS |
0.1376 USDT |
0.1351 USDT |
0.1372 USDT |
0.1400 USDT |
| 2024-02-19 |
0.1404 USDT |
249,718.2577 SYS |
0.1383 USDT |
0.1367 USDT |
0.1380 USDT |
0.1380 USDT |
| 2024-02-18 |
0.1370 USDT |
125,334.0602 SYS |
0.1350 USDT |
0.1335 USDT |
0.1350 USDT |
0.1389 USDT |
| 2024-02-17 |
0.1364 USDT |
146,777.5379 SYS |
0.1401 USDT |
0.1327 USDT |
0.1335 USDT |
0.1335 USDT |
| 2024-02-16 |
0.1394 USDT |
361,190.1443 SYS |
0.1383 USDT |
0.1344 USDT |
0.1367 USDT |
0.1394 USDT |
| 2024-02-15 |
0.1395 USDT |
239,195.6704 SYS |
0.1351 USDT |
0.1349 USDT |
0.1369 USDT |
0.1403 USDT |
| 2024-02-14 |
0.1321 USDT |
160,825.0738 SYS |
0.1304 USDT |
0.1296 USDT |
0.1306 USDT |
0.1337 USDT |
| 2024-02-13 |
0.1290 USDT |
224,194.9334 SYS |
0.1305 USDT |
0.1259 USDT |
0.1274 USDT |
0.1288 USDT |
| 2024-02-12 |
0.1276 USDT |
194,331.3826 SYS |
0.1273 USDT |
0.1238 USDT |
0.1257 USDT |
0.1302 USDT |
| 2024-02-11 |
0.1282 USDT |
135,006.8249 SYS |
0.1282 USDT |
0.1267 USDT |
0.1279 USDT |
0.1284 USDT |
| 2024-02-10 |
0.1266 USDT |
159,667.9416 SYS |
0.1260 USDT |
0.1239 USDT |
0.1246 USDT |
0.1310 USDT |
| 2024-02-09 |
0.1220 USDT |
343,988.4207 SYS |
0.1186 USDT |
0.1183 USDT |
0.1191 USDT |
0.1239 USDT |
| 2024-02-08 |
0.1183 USDT |
155,853.9712 SYS |
0.1166 USDT |
0.1163 USDT |
0.1171 USDT |
0.1183 USDT |