Crypto exchange HitBTC

Market SuperCoin (SUPER) / Tether (USDT)

Identifier on HitBTC: SUPERUSD
Date Price Volume Open Low High Close
2022-05-24 0.2109 USDT 6,103,266.3100 SUPER 0.2088 USDT 0.1985 USDT 0.2228 USDT 0.2144 USDT
2022-05-23 0.2266 USDT 12,339,217.7800 SUPER 0.2099 USDT 0.2083 USDT 0.2429 USDT 0.2156 USDT
2022-05-22 0.2098 USDT 7,199,624.6900 SUPER 0.1996 USDT 0.1978 USDT 0.2197 USDT 0.2108 USDT
2022-05-21 0.1968 USDT 3,645,947.5100 SUPER 0.1906 USDT 0.1884 USDT 0.2030 USDT 0.1968 USDT
2022-05-20 0.1992 USDT 3,846,612.3800 SUPER 0.2051 USDT 0.1873 USDT 0.2085 USDT 0.1908 USDT
2022-05-19 0.1947 USDT 7,824,008.7000 SUPER 0.1891 USDT 0.1810 USDT 0.2077 USDT 0.2031 USDT
2022-05-18 0.1963 USDT 4,722,902.4400 SUPER 0.2100 USDT 0.1834 USDT 0.2126 USDT 0.1895 USDT
2022-05-17 0.2041 USDT 6,401,861.0600 SUPER 0.1939 USDT 0.1939 USDT 0.2124 USDT 0.2035 USDT
2022-05-16 0.2007 USDT 4,751,904.1800 SUPER 0.2187 USDT 0.1926 USDT 0.2188 USDT 0.1956 USDT
2022-05-15 0.1999 USDT 5,702,364.9100 SUPER 0.1969 USDT 0.1879 USDT 0.2143 USDT 0.2141 USDT
2022-05-14 0.1917 USDT 5,763,119.5500 SUPER 0.1964 USDT 0.1782 USDT 0.2090 USDT 0.1923 USDT
2022-05-13 0.2026 USDT 6,983,596.4000 SUPER 0.1716 USDT 0.1687 USDT 0.2294 USDT 0.1954 USDT
2022-05-12 0.1696 USDT 7,957,661.7300 SUPER 0.1867 USDT 0.1469 USDT 0.2042 USDT 0.1625 USDT
2022-05-11 0.2577 USDT 7,564,192.7300 SUPER 0.3064 USDT 0.1898 USDT 0.3107 USDT 0.1902 USDT
2022-05-10 0.3150 USDT 5,391,082.9300 SUPER 0.2861 USDT 0.2761 USDT 0.3374 USDT 0.3221 USDT
2022-05-09 0.3281 USDT 5,321,780.5900 SUPER 0.3551 USDT 0.2991 USDT 0.3613 USDT 0.3185 USDT
2022-05-08 0.3619 USDT 4,080,226.1900 SUPER 0.3701 USDT 0.3508 USDT 0.3716 USDT 0.3602 USDT
2022-05-07 0.3840 USDT 3,475,648.2000 SUPER 0.3957 USDT 0.3591 USDT 0.4038 USDT 0.3694 USDT
2022-05-06 0.3991 USDT 4,350,893.1200 SUPER 0.4098 USDT 0.3830 USDT 0.4207 USDT 0.3981 USDT
2022-05-05 0.4305 USDT 6,287,205.4500 SUPER 0.4597 USDT 0.3949 USDT 0.4656 USDT 0.4097 USDT
2022-05-04 0.4378 USDT 4,590,884.9300 SUPER 0.4163 USDT 0.4137 USDT 0.4949 USDT 0.4629 USDT
2022-05-03 0.4282 USDT 5,389,255.3400 SUPER 0.4261 USDT 0.4083 USDT 0.4466 USDT 0.4103 USDT
2022-05-02 0.4257 USDT 4,626,906.9900 SUPER 0.4288 USDT 0.4116 USDT 0.4566 USDT 0.4295 USDT
2022-05-01 0.4239 USDT 2,799,154.6600 SUPER 0.4121 USDT 0.4003 USDT 0.4422 USDT 0.4196 USDT
2022-04-30 0.4544 USDT 2,725,753.1500 SUPER 0.4641 USDT 0.4341 USDT 0.4741 USDT 0.4394 USDT
2022-04-29 0.4833 USDT 2,614,312.9800 SUPER 0.5113 USDT 0.4556 USDT 0.5136 USDT 0.4586 USDT
2022-04-28 0.5164 USDT 3,328,430.3600 SUPER 0.5135 USDT 0.5014 USDT 0.5303 USDT 0.5122 USDT
2022-04-27 0.5065 USDT 2,710,625.2500 SUPER 0.5046 USDT 0.4933 USDT 0.5232 USDT 0.5023 USDT
2022-04-26 0.5422 USDT 2,794,901.4700 SUPER 0.5598 USDT 0.5054 USDT 0.5708 USDT 0.5076 USDT
2022-04-25 0.5441 USDT 4,278,450.0400 SUPER 0.5725 USDT 0.5179 USDT 0.5742 USDT 0.5561 USDT
2022-04-24 0.5790 USDT 1,878,007.9500 SUPER 0.5807 USDT 0.5649 USDT 0.5896 USDT 0.5775 USDT
2022-04-23 0.5894 USDT 2,469,454.5200 SUPER 0.5929 USDT 0.5807 USDT 0.5961 USDT 0.5921 USDT
2022-04-22 0.6054 USDT 1,989,460.4500 SUPER 0.6099 USDT 0.5844 USDT 0.6225 USDT 0.5943 USDT
2022-04-21 0.6329 USDT 2,672,572.9400 SUPER 0.6263 USDT 0.6167 USDT 0.6467 USDT 0.6175 USDT
2022-04-20 0.6398 USDT 3,024,325.0100 SUPER 0.6441 USDT 0.6181 USDT 0.6589 USDT 0.6249 USDT
2022-04-19 0.6317 USDT 2,886,154.1200 SUPER 0.6312 USDT 0.6178 USDT 0.6482 USDT 0.6355 USDT
2022-04-18 0.6137 USDT 3,691,006.9000 SUPER 0.6188 USDT 0.5964 USDT 0.6372 USDT 0.6282 USDT
2022-04-17 0.6407 USDT 3,749,496.6200 SUPER 0.6595 USDT 0.6155 USDT 0.6598 USDT 0.6198 USDT
2022-04-16 0.6492 USDT 2,835,704.0300 SUPER 0.6444 USDT 0.6246 USDT 0.6759 USDT 0.6652 USDT
2022-04-15 0.6400 USDT 3,416,739.5100 SUPER 0.6250 USDT 0.6213 USDT 0.6521 USDT 0.6404 USDT
2022-04-14 0.6357 USDT 3,332,571.9900 SUPER 0.6537 USDT 0.6126 USDT 0.6587 USDT 0.6287 USDT
2022-04-13 0.6437 USDT 4,913,658.9900 SUPER 0.6360 USDT 0.6119 USDT 0.6653 USDT 0.6524 USDT
2022-04-12 0.6329 USDT 4,138,792.8400 SUPER 0.6065 USDT 0.5975 USDT 0.6642 USDT 0.6220 USDT
2022-04-11 0.6404 USDT 5,090,557.5700 SUPER 0.6908 USDT 0.6010 USDT 0.6936 USDT 0.6118 USDT
2022-04-10 0.7195 USDT 1,857,234.1200 SUPER 0.7285 USDT 0.7058 USDT 0.7299 USDT 0.7212 USDT
2022-04-09 0.7172 USDT 2,026,200.2900 SUPER 0.7140 USDT 0.7042 USDT 0.7277 USDT 0.7128 USDT
2022-04-08 0.7458 USDT 4,074,239.7500 SUPER 0.7617 USDT 0.7105 USDT 0.7712 USDT 0.7136 USDT
2022-04-07 0.7569 USDT 6,253,293.5500 SUPER 0.7280 USDT 0.7235 USDT 0.7888 USDT 0.7559 USDT
2022-04-06 0.7555 USDT 7,051,847.9300 SUPER 0.7718 USDT 0.7053 USDT 0.8318 USDT 0.7349 USDT
2022-04-05 0.8069 USDT 4,535,527.3000 SUPER 0.8298 USDT 0.7767 USDT 0.8368 USDT 0.7814 USDT