Identifier on Huobi: sbdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.5608 USDT |
2,838,650.3799 SBD |
0.5630 USDT |
0.5511 USDT |
0.5595 USDT |
0.5595 USDT |
| 2025-12-03 |
0.5726 USDT |
2,622,692.9632 SBD |
0.5701 USDT |
0.5493 USDT |
0.5635 USDT |
0.5634 USDT |
| 2025-12-02 |
0.4962 USDT |
1,231,459.8190 SBD |
0.4983 USDT |
0.4884 USDT |
0.5028 USDT |
0.4935 USDT |
| 2025-12-01 |
0.5203 USDT |
7,199,007.9375 SBD |
0.5347 USDT |
0.4866 USDT |
0.5066 USDT |
0.4984 USDT |
| 2025-11-30 |
0.5402 USDT |
2,745,034.7556 SBD |
0.5474 USDT |
0.5260 USDT |
0.5350 USDT |
0.5350 USDT |
| 2025-11-29 |
0.5356 USDT |
2,158,673.3887 SBD |
0.5239 USDT |
0.5208 USDT |
0.5240 USDT |
0.5456 USDT |
| 2025-11-28 |
0.5283 USDT |
3,243,447.8075 SBD |
0.5171 USDT |
0.5110 USDT |
0.5230 USDT |
0.5280 USDT |
| 2025-11-27 |
0.5096 USDT |
4,377,063.2035 SBD |
0.5103 USDT |
0.5044 USDT |
0.5090 USDT |
0.5090 USDT |
| 2025-11-26 |
0.5092 USDT |
2,696,938.9750 SBD |
0.5089 USDT |
0.5044 USDT |
0.5094 USDT |
0.5094 USDT |
| 2025-11-25 |
0.5089 USDT |
466,621.7966 SBD |
0.5088 USDT |
0.5044 USDT |
0.5089 USDT |
0.5089 USDT |
| 2025-11-24 |
0.4943 USDT |
560,563.7226 SBD |
0.4961 USDT |
0.4874 USDT |
0.4935 USDT |
0.4933 USDT |
| 2025-11-23 |
0.4967 USDT |
67,923.0083 SBD |
0.4975 USDT |
0.4959 USDT |
0.5033 USDT |
0.4964 USDT |
| 2025-11-22 |
0.5152 USDT |
1,660,257.6127 SBD |
0.5217 USDT |
0.4887 USDT |
0.4962 USDT |
0.4976 USDT |
| 2025-11-21 |
0.5209 USDT |
3,874,285.0178 SBD |
0.5190 USDT |
0.5145 USDT |
0.5191 USDT |
0.5216 USDT |
| 2025-11-20 |
0.5173 USDT |
2,931,635.9155 SBD |
0.5155 USDT |
0.5047 USDT |
0.5136 USDT |
0.5192 USDT |
| 2025-11-19 |
0.5175 USDT |
1,854,207.4962 SBD |
0.5188 USDT |
0.5061 USDT |
0.5171 USDT |
0.5170 USDT |
| 2025-11-18 |
0.5318 USDT |
1,711,488.4405 SBD |
0.5320 USDT |
0.5313 USDT |
0.5318 USDT |
0.5317 USDT |
| 2025-11-17 |
0.5355 USDT |
789,864.1495 SBD |
0.5364 USDT |
0.5314 USDT |
0.5354 USDT |
0.5349 USDT |
| 2025-11-16 |
0.5509 USDT |
663,791.8882 SBD |
0.5508 USDT |
0.5439 USDT |
0.5508 USDT |
0.5511 USDT |
| 2025-11-15 |
0.5509 USDT |
740,893.6940 SBD |
0.5511 USDT |
0.5427 USDT |
0.5512 USDT |
0.5510 USDT |
| 2025-11-14 |
0.5537 USDT |
711,291.2561 SBD |
0.5537 USDT |
0.5489 USDT |
0.5537 USDT |
0.5536 USDT |
| 2025-11-13 |
0.5531 USDT |
3,905,072.8257 SBD |
0.5571 USDT |
0.5055 USDT |
0.5538 USDT |
0.5537 USDT |
| 2025-11-12 |
0.5516 USDT |
1,636,751.7516 SBD |
0.5337 USDT |
0.5324 USDT |
0.5420 USDT |
0.5566 USDT |
| 2025-11-11 |
0.5572 USDT |
1,070,706.8846 SBD |
0.5539 USDT |
0.5420 USDT |
0.5584 USDT |
0.5690 USDT |
| 2025-11-10 |
0.5546 USDT |
671,689.2092 SBD |
0.5541 USDT |
0.5494 USDT |
0.5543 USDT |
0.5541 USDT |
| 2025-11-09 |
0.5553 USDT |
1,240,039.3393 SBD |
0.5655 USDT |
0.5445 USDT |
0.5539 USDT |
0.5542 USDT |
| 2025-11-08 |
0.5605 USDT |
1,161,782.5978 SBD |
0.5541 USDT |
0.5419 USDT |
0.5524 USDT |
0.5614 USDT |
| 2025-11-07 |
0.5213 USDT |
2,765,566.6982 SBD |
0.5143 USDT |
0.4863 USDT |
0.5122 USDT |
0.5548 USDT |
| 2025-11-06 |
0.5227 USDT |
277,138.3922 SBD |
0.5251 USDT |
0.4982 USDT |
0.5330 USDT |
0.5212 USDT |
| 2025-11-05 |
0.5197 USDT |
3,251,002.4075 SBD |
0.5183 USDT |
0.4972 USDT |
0.5345 USDT |
0.5228 USDT |
| 2025-11-04 |
0.5116 USDT |
4,236,393.3190 SBD |
0.5012 USDT |
0.4857 USDT |
0.5147 USDT |
0.5195 USDT |
| 2025-11-03 |
0.5599 USDT |
1,192,014.9937 SBD |
0.5795 USDT |
0.5063 USDT |
0.5626 USDT |
0.5417 USDT |
| 2025-11-02 |
0.5640 USDT |
276,673.1426 SBD |
0.5526 USDT |
0.5441 USDT |
0.5640 USDT |
0.5612 USDT |
| 2025-11-01 |
0.5226 USDT |
98,125.1615 SBD |
0.5228 USDT |
0.5174 USDT |
0.5238 USDT |
0.5210 USDT |
| 2025-10-31 |
0.5844 USDT |
363,096.9413 SBD |
0.5861 USDT |
0.5688 USDT |
0.5980 USDT |
0.5819 USDT |
| 2025-10-30 |
0.5830 USDT |
1,195,491.6311 SBD |
0.5856 USDT |
0.5701 USDT |
0.5939 USDT |
0.5848 USDT |
| 2025-10-29 |
0.5995 USDT |
289,653.7715 SBD |
0.5811 USDT |
0.5640 USDT |
0.5970 USDT |
0.5954 USDT |
| 2025-10-28 |
0.5799 USDT |
188,974.4674 SBD |
0.5770 USDT |
0.5717 USDT |
0.5903 USDT |
0.5791 USDT |
| 2025-10-27 |
0.6117 USDT |
2,279,569.0241 SBD |
0.6260 USDT |
0.5682 USDT |
0.5887 USDT |
0.5779 USDT |
| 2025-10-26 |
0.5944 USDT |
1,134,942.8547 SBD |
0.5786 USDT |
0.5664 USDT |
0.5795 USDT |
0.5985 USDT |
| 2025-10-25 |
0.5826 USDT |
474,848.4165 SBD |
0.6205 USDT |
0.5603 USDT |
0.5824 USDT |
0.5780 USDT |
| 2025-10-24 |
0.6060 USDT |
697,871.7444 SBD |
0.6042 USDT |
0.5926 USDT |
0.6162 USDT |
0.6035 USDT |
| 2025-10-23 |
0.6059 USDT |
364,547.6518 SBD |
0.6044 USDT |
0.5930 USDT |
0.6162 USDT |
0.6030 USDT |
| 2025-10-22 |
0.6128 USDT |
2,557,964.2934 SBD |
0.6135 USDT |
0.5924 USDT |
0.6047 USDT |
0.6047 USDT |
| 2025-10-21 |
0.6033 USDT |
4,432,467.6606 SBD |
0.6010 USDT |
0.5575 USDT |
0.5795 USDT |
0.6285 USDT |
| 2025-10-20 |
0.6151 USDT |
2,667,122.9787 SBD |
0.6103 USDT |
0.5956 USDT |
0.6100 USDT |
0.6027 USDT |
| 2025-10-19 |
0.6002 USDT |
1,455,884.2674 SBD |
0.5727 USDT |
0.5652 USDT |
0.5709 USDT |
0.6132 USDT |
| 2025-10-18 |
0.5888 USDT |
1,237,936.9932 SBD |
0.5784 USDT |
0.5710 USDT |
0.5924 USDT |
0.5892 USDT |
| 2025-10-17 |
0.6043 USDT |
1,707,765.0141 SBD |
0.6098 USDT |
0.5891 USDT |
0.6080 USDT |
0.6096 USDT |
| 2025-10-16 |
0.6263 USDT |
3,073,800.9265 SBD |
0.6184 USDT |
0.5932 USDT |
0.6265 USDT |
0.6121 USDT |