Identifier on Huobi: hskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-10 |
0.3006 USDT |
16,035,862.0368 HSK |
0.3017 USDT |
0.2939 USDT |
0.2980 USDT |
0.3030 USDT |
| 2025-12-09 |
0.2927 USDT |
8,482,570.1729 HSK |
0.2886 USDT |
0.2801 USDT |
0.2829 USDT |
0.2954 USDT |
| 2025-12-08 |
0.2898 USDT |
3,811,331.8680 HSK |
0.2897 USDT |
0.2867 USDT |
0.2896 USDT |
0.2966 USDT |
| 2025-12-07 |
0.2799 USDT |
1,019,891.4610 HSK |
0.2800 USDT |
0.2784 USDT |
0.2799 USDT |
0.2794 USDT |
| 2025-12-06 |
0.2783 USDT |
11,002,075.5492 HSK |
0.2811 USDT |
0.2620 USDT |
0.2708 USDT |
0.2801 USDT |
| 2025-12-04 |
0.3024 USDT |
27,247,197.3867 HSK |
0.3204 USDT |
0.2940 USDT |
0.2972 USDT |
0.2962 USDT |
| 2025-12-03 |
0.3086 USDT |
27,937,038.9382 HSK |
0.3078 USDT |
0.2846 USDT |
0.2932 USDT |
0.2931 USDT |
| 2025-12-02 |
0.3162 USDT |
15,981,782.8501 HSK |
0.3128 USDT |
0.3031 USDT |
0.3068 USDT |
0.3044 USDT |
| 2025-12-01 |
0.3275 USDT |
5,091,123.2259 HSK |
0.3610 USDT |
0.3116 USDT |
0.3267 USDT |
0.3116 USDT |
| 2025-11-30 |
0.3162 USDT |
5,686,727.4477 HSK |
0.3149 USDT |
0.3070 USDT |
0.3109 USDT |
0.3554 USDT |
| 2025-11-29 |
0.2888 USDT |
21,678,780.9727 HSK |
0.2704 USDT |
0.2670 USDT |
0.2719 USDT |
0.3162 USDT |
| 2025-11-28 |
0.2703 USDT |
38,922,830.5931 HSK |
0.2559 USDT |
0.2491 USDT |
0.2561 USDT |
0.2714 USDT |
| 2025-11-27 |
0.2538 USDT |
42,290,014.7204 HSK |
0.2513 USDT |
0.2499 USDT |
0.2518 USDT |
0.2550 USDT |
| 2025-11-26 |
0.2504 USDT |
36,017,128.3592 HSK |
0.2470 USDT |
0.2443 USDT |
0.2460 USDT |
0.2458 USDT |
| 2025-11-25 |
0.2545 USDT |
17,867,514.7525 HSK |
0.2586 USDT |
0.2515 USDT |
0.2531 USDT |
0.2541 USDT |
| 2025-11-24 |
0.2559 USDT |
6,236,291.9629 HSK |
0.2563 USDT |
0.2521 USDT |
0.2544 USDT |
0.2576 USDT |
| 2025-11-23 |
0.2467 USDT |
4,206,821.1811 HSK |
0.2481 USDT |
0.2442 USDT |
0.2463 USDT |
0.2480 USDT |
| 2025-11-22 |
0.2496 USDT |
8,329,909.4585 HSK |
0.2531 USDT |
0.2455 USDT |
0.2469 USDT |
0.2472 USDT |
| 2025-11-20 |
0.2708 USDT |
22,140,149.0922 HSK |
0.2790 USDT |
0.2594 USDT |
0.2610 USDT |
0.2625 USDT |
| 2025-11-19 |
0.2802 USDT |
16,757,289.9475 HSK |
0.2914 USDT |
0.2616 USDT |
0.2631 USDT |
0.2617 USDT |
| 2025-11-18 |
0.2901 USDT |
15,468,875.9790 HSK |
0.2966 USDT |
0.2826 USDT |
0.2874 USDT |
0.2882 USDT |
| 2025-11-17 |
0.2977 USDT |
6,186,035.1464 HSK |
0.2866 USDT |
0.2855 USDT |
0.2875 USDT |
0.3030 USDT |
| 2025-11-16 |
0.2962 USDT |
7,940,728.8638 HSK |
0.2995 USDT |
0.2916 USDT |
0.2949 USDT |
0.2927 USDT |
| 2025-11-15 |
0.2914 USDT |
6,203,388.0880 HSK |
0.2899 USDT |
0.2838 USDT |
0.2904 USDT |
0.2961 USDT |
| 2025-11-14 |
0.2989 USDT |
10,979,872.3001 HSK |
0.2958 USDT |
0.2954 USDT |
0.2975 USDT |
0.2967 USDT |
| 2025-11-13 |
0.3134 USDT |
31,908.0061 HSK |
0.3134 USDT |
0.3127 USDT |
0.3134 USDT |
0.3134 USDT |
| 2025-11-12 |
0.3121 USDT |
8,697,540.7779 HSK |
0.3216 USDT |
0.2978 USDT |
0.3013 USDT |
0.3134 USDT |
| 2025-11-11 |
0.3276 USDT |
7,851,166.5145 HSK |
0.3214 USDT |
0.3207 USDT |
0.3231 USDT |
0.3237 USDT |
| 2025-11-10 |
0.3376 USDT |
4,419,144.0939 HSK |
0.3363 USDT |
0.3320 USDT |
0.3355 USDT |
0.3386 USDT |
| 2025-11-09 |
0.3306 USDT |
872,221.9567 HSK |
0.3338 USDT |
0.3286 USDT |
0.3291 USDT |
0.3290 USDT |
| 2025-11-08 |
0.3301 USDT |
339,874.1999 HSK |
0.3303 USDT |
0.3295 USDT |
0.3307 USDT |
0.3305 USDT |
| 2025-11-07 |
0.3267 USDT |
12,849,369.5655 HSK |
0.2847 USDT |
0.2843 USDT |
0.2968 USDT |
0.3299 USDT |
| 2025-11-06 |
0.3131 USDT |
3,564,382.1634 HSK |
0.3032 USDT |
0.3011 USDT |
0.3050 USDT |
0.3158 USDT |
| 2025-11-05 |
0.3002 USDT |
8,578,303.1518 HSK |
0.2942 USDT |
0.2907 USDT |
0.2918 USDT |
0.3033 USDT |
| 2025-11-03 |
0.3310 USDT |
7,789,781.7243 HSK |
0.3229 USDT |
0.3172 USDT |
0.3232 USDT |
0.3172 USDT |
| 2025-11-02 |
0.3255 USDT |
2,798,269.2659 HSK |
0.3287 USDT |
0.3236 USDT |
0.3245 USDT |
0.3241 USDT |
| 2025-11-01 |
0.3240 USDT |
915,115.5193 HSK |
0.3282 USDT |
0.3163 USDT |
0.3185 USDT |
0.3178 USDT |
| 2025-10-31 |
0.3117 USDT |
2,823,816.4904 HSK |
0.3076 USDT |
0.3073 USDT |
0.3085 USDT |
0.3134 USDT |
| 2025-10-30 |
0.3357 USDT |
6,505,251.6176 HSK |
0.3322 USDT |
0.3205 USDT |
0.3249 USDT |
0.3209 USDT |
| 2025-10-29 |
0.3539 USDT |
2,099,530.5652 HSK |
0.3597 USDT |
0.3496 USDT |
0.3526 USDT |
0.3516 USDT |
| 2025-10-28 |
0.3748 USDT |
1,730,278.8354 HSK |
0.3685 USDT |
0.3676 USDT |
0.3714 USDT |
0.3735 USDT |
| 2025-10-27 |
0.3488 USDT |
1,067,939.8479 HSK |
0.3450 USDT |
0.3286 USDT |
0.3460 USDT |
0.3606 USDT |
| 2025-10-26 |
0.3366 USDT |
4,700,920.9854 HSK |
0.3201 USDT |
0.3187 USDT |
0.3191 USDT |
0.3450 USDT |
| 2025-10-25 |
0.3105 USDT |
2,687,745.8009 HSK |
0.2928 USDT |
0.2909 USDT |
0.2936 USDT |
0.3201 USDT |
| 2025-10-24 |
0.2978 USDT |
5,432,024.3376 HSK |
0.3010 USDT |
0.2861 USDT |
0.2915 USDT |
0.2913 USDT |
| 2025-10-23 |
0.3133 USDT |
2,943,578.0462 HSK |
0.3172 USDT |
0.3096 USDT |
0.3112 USDT |
0.3132 USDT |
| 2025-10-22 |
0.2857 USDT |
3,697,529.2448 HSK |
0.2880 USDT |
0.2814 USDT |
0.2842 USDT |
0.2914 USDT |
| 2025-10-21 |
0.3305 USDT |
901,967.5137 HSK |
0.3299 USDT |
0.3274 USDT |
0.3299 USDT |
0.3367 USDT |
| 2025-10-20 |
0.3386 USDT |
9,593,708.6736 HSK |
0.3382 USDT |
0.3299 USDT |
0.3312 USDT |
0.3299 USDT |
| 2025-10-19 |
0.3415 USDT |
7,520,901.8595 HSK |
0.3485 USDT |
0.3102 USDT |
0.3423 USDT |
0.3434 USDT |