Identifier on Huobi: sysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.0960 USDT |
453,553.7206 SYS |
0.0973 USDT |
0.0940 USDT |
0.0951 USDT |
0.0961 USDT |
| 2023-11-17 |
0.0977 USDT |
837,151.0213 SYS |
0.0982 USDT |
0.0944 USDT |
0.0955 USDT |
0.0976 USDT |
| 2023-11-16 |
0.1024 USDT |
576,010.7623 SYS |
0.1022 USDT |
0.1007 USDT |
0.1014 USDT |
0.1018 USDT |
| 2023-11-15 |
0.0996 USDT |
570,696.9820 SYS |
0.0982 USDT |
0.0980 USDT |
0.0992 USDT |
0.1009 USDT |
| 2023-11-14 |
0.0998 USDT |
489,534.3634 SYS |
0.1015 USDT |
0.0952 USDT |
0.0979 USDT |
0.0981 USDT |
| 2023-11-13 |
0.1083 USDT |
471,140.7406 SYS |
0.1088 USDT |
0.1056 USDT |
0.1068 USDT |
0.1059 USDT |
| 2023-11-12 |
0.1071 USDT |
589,964.9374 SYS |
0.1078 USDT |
0.1047 USDT |
0.1058 USDT |
0.1084 USDT |
| 2023-11-11 |
0.1069 USDT |
658,299.8946 SYS |
0.1077 USDT |
0.1040 USDT |
0.1051 USDT |
0.1089 USDT |
| 2023-11-10 |
0.1035 USDT |
397,277.8010 SYS |
0.1041 USDT |
0.1009 USDT |
0.1021 USDT |
0.1032 USDT |
| 2023-11-09 |
0.1074 USDT |
700,844.9878 SYS |
0.1073 USDT |
0.0970 USDT |
0.1019 USDT |
0.1009 USDT |
| 2023-11-08 |
0.1056 USDT |
897,092.4209 SYS |
0.1043 USDT |
0.1020 USDT |
0.1028 USDT |
0.1083 USDT |
| 2023-11-07 |
0.1011 USDT |
847,549.6759 SYS |
0.1020 USDT |
0.0992 USDT |
0.1005 USDT |
0.1021 USDT |
| 2023-11-06 |
0.0995 USDT |
640,981.0585 SYS |
0.1010 USDT |
0.0969 USDT |
0.0984 USDT |
0.0999 USDT |
| 2023-11-05 |
0.0999 USDT |
502,052.0595 SYS |
0.0976 USDT |
0.0973 USDT |
0.0989 USDT |
0.0997 USDT |
| 2023-11-04 |
0.0975 USDT |
563,267.6854 SYS |
0.0974 USDT |
0.0955 USDT |
0.0965 USDT |
0.0965 USDT |
| 2023-11-03 |
0.0956 USDT |
614,644.9737 SYS |
0.0984 USDT |
0.0937 USDT |
0.0944 USDT |
0.0961 USDT |
| 2023-11-02 |
0.1007 USDT |
879,185.6795 SYS |
0.1011 USDT |
0.0984 USDT |
0.0996 USDT |
0.0995 USDT |
| 2023-11-01 |
0.1016 USDT |
814,188.6207 SYS |
0.0982 USDT |
0.0962 USDT |
0.0984 USDT |
0.0993 USDT |
| 2023-10-31 |
0.0953 USDT |
810,787.8741 SYS |
0.0935 USDT |
0.0914 USDT |
0.0939 USDT |
0.0953 USDT |
| 2023-10-30 |
0.0920 USDT |
387,810.7428 SYS |
0.0913 USDT |
0.0900 USDT |
0.0906 USDT |
0.0922 USDT |
| 2023-10-29 |
0.0892 USDT |
293,922.5976 SYS |
0.0892 USDT |
0.0876 USDT |
0.0881 USDT |
0.0895 USDT |
| 2023-10-28 |
0.0880 USDT |
444,958.2124 SYS |
0.0875 USDT |
0.0867 USDT |
0.0873 USDT |
0.0892 USDT |
| 2023-10-27 |
0.0881 USDT |
506,065.9991 SYS |
0.0869 USDT |
0.0867 USDT |
0.0876 USDT |
0.0878 USDT |
| 2023-10-26 |
0.0885 USDT |
759,892.3379 SYS |
0.0886 USDT |
0.0863 USDT |
0.0868 USDT |
0.0870 USDT |
| 2023-10-25 |
0.0883 USDT |
551,900.8961 SYS |
0.0876 USDT |
0.0863 USDT |
0.0871 USDT |
0.0887 USDT |
| 2023-10-24 |
0.0892 USDT |
543,731.8153 SYS |
0.0846 USDT |
0.0846 USDT |
0.0861 USDT |
0.0882 USDT |
| 2023-10-23 |
0.0828 USDT |
537,077.3406 SYS |
0.0822 USDT |
0.0814 USDT |
0.0825 USDT |
0.0831 USDT |
| 2023-10-22 |
0.0820 USDT |
411,420.2580 SYS |
0.0831 USDT |
0.0808 USDT |
0.0809 USDT |
0.0817 USDT |
| 2023-10-21 |
0.0822 USDT |
376,408.0581 SYS |
0.0818 USDT |
0.0808 USDT |
0.0818 USDT |
0.0835 USDT |
| 2023-10-20 |
0.0816 USDT |
528,517.0920 SYS |
0.0807 USDT |
0.0806 USDT |
0.0810 USDT |
0.0815 USDT |
| 2023-10-19 |
0.0809 USDT |
369,375.3344 SYS |
0.0803 USDT |
0.0793 USDT |
0.0794 USDT |
0.0813 USDT |
| 2023-10-18 |
0.0816 USDT |
367,471.0641 SYS |
0.0812 USDT |
0.0807 USDT |
0.0811 USDT |
0.0809 USDT |
| 2023-10-17 |
0.0823 USDT |
526,027.4468 SYS |
0.0831 USDT |
0.0809 USDT |
0.0815 USDT |
0.0819 USDT |
| 2023-10-16 |
0.0829 USDT |
362,960.5796 SYS |
0.0819 USDT |
0.0818 USDT |
0.0820 USDT |
0.0828 USDT |
| 2023-10-15 |
0.0819 USDT |
137,905.9344 SYS |
0.0814 USDT |
0.0814 USDT |
0.0815 USDT |
0.0820 USDT |
| 2023-10-14 |
0.0808 USDT |
153,184.4814 SYS |
0.0810 USDT |
0.0802 USDT |
0.0804 USDT |
0.0809 USDT |
| 2023-10-13 |
0.0797 USDT |
182,266.0794 SYS |
0.0790 USDT |
0.0790 USDT |
0.0793 USDT |
0.0811 USDT |
| 2023-10-12 |
0.0797 USDT |
294,389.1899 SYS |
0.0810 USDT |
0.0782 USDT |
0.0785 USDT |
0.0794 USDT |
| 2023-10-11 |
0.0817 USDT |
177,867.9667 SYS |
0.0816 USDT |
0.0794 USDT |
0.0797 USDT |
0.0796 USDT |
| 2023-10-10 |
0.0820 USDT |
171,839.4623 SYS |
0.0820 USDT |
0.0814 USDT |
0.0818 USDT |
0.0822 USDT |
| 2023-10-09 |
0.0827 USDT |
221,770.2732 SYS |
0.0847 USDT |
0.0808 USDT |
0.0818 USDT |
0.0816 USDT |
| 2023-10-08 |
0.0863 USDT |
136,904.3647 SYS |
0.0844 USDT |
0.0840 USDT |
0.0843 USDT |
0.0850 USDT |
| 2023-10-07 |
0.0836 USDT |
345,710.1782 SYS |
0.0832 USDT |
0.0831 USDT |
0.0832 USDT |
0.0843 USDT |
| 2023-10-06 |
0.0835 USDT |
615,747.7497 SYS |
0.0832 USDT |
0.0817 USDT |
0.0832 USDT |
0.0833 USDT |
| 2023-10-05 |
0.0838 USDT |
366,442.2033 SYS |
0.0839 USDT |
0.0830 USDT |
0.0834 USDT |
0.0833 USDT |
| 2023-10-04 |
0.0843 USDT |
437,324.4653 SYS |
0.0848 USDT |
0.0836 USDT |
0.0838 USDT |
0.0838 USDT |
| 2023-10-03 |
0.0868 USDT |
535,375.0015 SYS |
0.0876 USDT |
0.0849 USDT |
0.0854 USDT |
0.0856 USDT |
| 2023-10-02 |
0.0876 USDT |
285,782.6126 SYS |
0.0893 USDT |
0.0865 USDT |
0.0872 USDT |
0.0871 USDT |
| 2023-10-01 |
0.0868 USDT |
23,870.2163 SYS |
0.0856 USDT |
0.0856 USDT |
0.0856 USDT |
0.0882 USDT |
| 2023-09-30 |
0.0867 USDT |
62,804.7237 SYS |
0.0871 USDT |
0.0856 USDT |
0.0856 USDT |
0.0856 USDT |