Identifier on Huobi: hskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.1473 USDT |
7,586,909.0627 HSK |
0.1497 USDT |
0.1388 USDT |
0.1446 USDT |
0.1493 USDT |
| 2026-02-05 |
0.1643 USDT |
6,134,634.4739 HSK |
0.1645 USDT |
0.1629 USDT |
0.1646 USDT |
0.1643 USDT |
| 2026-02-04 |
0.1650 USDT |
45,947,965.0967 HSK |
0.1640 USDT |
0.1634 USDT |
0.1648 USDT |
0.1645 USDT |
| 2026-02-03 |
0.1637 USDT |
954,128.1219 HSK |
0.1633 USDT |
0.1626 USDT |
0.1643 USDT |
0.1640 USDT |
| 2026-02-01 |
0.1658 USDT |
12,578,509.7003 HSK |
0.1698 USDT |
0.1556 USDT |
0.1567 USDT |
0.1612 USDT |
| 2026-01-31 |
0.1697 USDT |
9,456,221.9715 HSK |
0.1699 USDT |
0.1686 USDT |
0.1700 USDT |
0.1698 USDT |
| 2026-01-29 |
0.1703 USDT |
16,726,874.1352 HSK |
0.1681 USDT |
0.1626 USDT |
0.1685 USDT |
0.1688 USDT |
| 2026-01-28 |
0.1686 USDT |
12,907,439.9818 HSK |
0.1724 USDT |
0.1643 USDT |
0.1678 USDT |
0.1681 USDT |
| 2026-01-27 |
0.1786 USDT |
3,229,678.3643 HSK |
0.1623 USDT |
0.1618 USDT |
0.1644 USDT |
0.1639 USDT |
| 2026-01-26 |
0.1486 USDT |
2,434,621.5266 HSK |
0.1485 USDT |
0.1480 USDT |
0.1489 USDT |
0.1487 USDT |
| 2026-01-25 |
0.1496 USDT |
25,429,544.3343 HSK |
0.1574 USDT |
0.1453 USDT |
0.1468 USDT |
0.1486 USDT |
| 2026-01-24 |
0.1585 USDT |
3,564,394.6126 HSK |
0.1584 USDT |
0.1568 USDT |
0.1583 USDT |
0.1584 USDT |
| 2026-01-23 |
0.1633 USDT |
7,567,075.6085 HSK |
0.1632 USDT |
0.1614 USDT |
0.1624 USDT |
0.1618 USDT |
| 2026-01-22 |
0.1719 USDT |
18,464,815.5817 HSK |
0.1738 USDT |
0.1625 USDT |
0.1644 USDT |
0.1633 USDT |
| 2026-01-20 |
0.1749 USDT |
31,442,024.2865 HSK |
0.1787 USDT |
0.1703 USDT |
0.1710 USDT |
0.1760 USDT |
| 2026-01-19 |
0.1854 USDT |
19,085,136.7550 HSK |
0.1916 USDT |
0.1788 USDT |
0.1798 USDT |
0.1796 USDT |
| 2026-01-18 |
0.1911 USDT |
5,095,569.8632 HSK |
0.1887 USDT |
0.1881 USDT |
0.1893 USDT |
0.1931 USDT |
| 2026-01-17 |
0.1926 USDT |
1,194,552.6387 HSK |
0.1932 USDT |
0.1901 USDT |
0.1928 USDT |
0.1933 USDT |
| 2026-01-16 |
0.1965 USDT |
18,266,835.3831 HSK |
0.1950 USDT |
0.1914 USDT |
0.1940 USDT |
0.1934 USDT |
| 2026-01-14 |
0.2203 USDT |
30,461,635.0429 HSK |
0.2206 USDT |
0.2180 USDT |
0.2194 USDT |
0.2200 USDT |
| 2026-01-13 |
0.2184 USDT |
18,856,088.2585 HSK |
0.2215 USDT |
0.2157 USDT |
0.2172 USDT |
0.2196 USDT |
| 2026-01-12 |
0.2268 USDT |
11,004,663.8908 HSK |
0.2282 USDT |
0.2219 USDT |
0.2229 USDT |
0.2224 USDT |
| 2026-01-11 |
0.2205 USDT |
2,620,265.9626 HSK |
0.2188 USDT |
0.2187 USDT |
0.2194 USDT |
0.2284 USDT |
| 2026-01-10 |
0.2264 USDT |
2,128,032.3640 HSK |
0.2274 USDT |
0.2244 USDT |
0.2252 USDT |
0.2250 USDT |
| 2026-01-09 |
0.2331 USDT |
3,471,299.4939 HSK |
0.2382 USDT |
0.2305 USDT |
0.2322 USDT |
0.2315 USDT |
| 2026-01-08 |
0.2430 USDT |
3,515,969.9093 HSK |
0.2429 USDT |
0.2416 USDT |
0.2431 USDT |
0.2431 USDT |
| 2026-01-07 |
0.2449 USDT |
3,296,111.7664 HSK |
0.2455 USDT |
0.2441 USDT |
0.2450 USDT |
0.2449 USDT |
| 2026-01-06 |
0.2481 USDT |
2,481,253.7790 HSK |
0.2481 USDT |
0.2470 USDT |
0.2487 USDT |
0.2480 USDT |
| 2026-01-05 |
0.2534 USDT |
6,531,125.3290 HSK |
0.2533 USDT |
0.2522 USDT |
0.2540 USDT |
0.2541 USDT |
| 2026-01-04 |
0.2544 USDT |
3,155,071.6501 HSK |
0.2544 USDT |
0.2535 USDT |
0.2546 USDT |
0.2547 USDT |
| 2026-01-03 |
0.2540 USDT |
2,558,237.7801 HSK |
0.2534 USDT |
0.2521 USDT |
0.2542 USDT |
0.2549 USDT |
| 2026-01-02 |
0.2541 USDT |
4,005,534.9637 HSK |
0.2547 USDT |
0.2521 USDT |
0.2537 USDT |
0.2537 USDT |
| 2026-01-01 |
0.2542 USDT |
2,240,913.3440 HSK |
0.2540 USDT |
0.2520 USDT |
0.2538 USDT |
0.2535 USDT |
| 2025-12-31 |
0.2541 USDT |
14,333,558.3929 HSK |
0.2544 USDT |
0.2524 USDT |
0.2545 USDT |
0.2540 USDT |
| 2025-12-29 |
0.2600 USDT |
23,620,347.1086 HSK |
0.2570 USDT |
0.2563 USDT |
0.2583 USDT |
0.2593 USDT |
| 2025-12-28 |
0.2588 USDT |
2,352,823.0463 HSK |
0.2585 USDT |
0.2561 USDT |
0.2590 USDT |
0.2602 USDT |
| 2025-12-27 |
0.2602 USDT |
3,240,609.0803 HSK |
0.2575 USDT |
0.2567 USDT |
0.2601 USDT |
0.2620 USDT |
| 2025-12-26 |
0.2552 USDT |
10,151,248.4847 HSK |
0.2487 USDT |
0.2462 USDT |
0.2482 USDT |
0.2612 USDT |
| 2025-12-25 |
0.2413 USDT |
1,837,025.2873 HSK |
0.2488 USDT |
0.2367 USDT |
0.2389 USDT |
0.2381 USDT |
| 2025-12-24 |
0.2360 USDT |
11,539,526.1070 HSK |
0.2342 USDT |
0.2301 USDT |
0.2313 USDT |
0.2488 USDT |
| 2025-12-22 |
0.2481 USDT |
20,324,646.6587 HSK |
0.2549 USDT |
0.2350 USDT |
0.2399 USDT |
0.2406 USDT |
| 2025-12-21 |
0.2577 USDT |
8,574,004.1823 HSK |
0.2597 USDT |
0.2546 USDT |
0.2572 USDT |
0.2561 USDT |
| 2025-12-20 |
0.2576 USDT |
4,422,336.1273 HSK |
0.2519 USDT |
0.2504 USDT |
0.2525 USDT |
0.2630 USDT |
| 2025-12-19 |
0.2507 USDT |
8,446,173.5444 HSK |
0.2481 USDT |
0.2476 USDT |
0.2499 USDT |
0.2532 USDT |
| 2025-12-18 |
0.2505 USDT |
23,222,566.6412 HSK |
0.2599 USDT |
0.2452 USDT |
0.2480 USDT |
0.2481 USDT |
| 2025-12-16 |
0.2942 USDT |
10,575,016.8811 HSK |
0.2992 USDT |
0.2828 USDT |
0.2845 USDT |
0.2898 USDT |
| 2025-12-15 |
0.2965 USDT |
11,611,592.7694 HSK |
0.2900 USDT |
0.2877 USDT |
0.2907 USDT |
0.3001 USDT |
| 2025-12-14 |
0.2905 USDT |
4,722,548.0563 HSK |
0.2882 USDT |
0.2862 USDT |
0.2899 USDT |
0.2898 USDT |
| 2025-12-13 |
0.2923 USDT |
1,240,821.5934 HSK |
0.2904 USDT |
0.2889 USDT |
0.2924 USDT |
0.2918 USDT |
| 2025-12-12 |
0.2925 USDT |
16,270,214.1944 HSK |
0.3002 USDT |
0.2879 USDT |
0.2895 USDT |
0.2904 USDT |