Identifier on Huobi: scausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.1440 USDT |
3,392,757.9200 |
0.1497 USDT |
0.1409 USDT |
0.1435 USDT |
0.1456 USDT |
| 2025-05-03 |
0.1625 USDT |
4,300,015.8159 |
0.1611 USDT |
0.1576 USDT |
0.1599 USDT |
0.1593 USDT |
| 2025-05-02 |
0.1675 USDT |
6,190,442.4693 |
0.1735 USDT |
0.1632 USDT |
0.1655 USDT |
0.1643 USDT |
| 2025-05-01 |
0.1697 USDT |
10,252,780.6825 |
0.1607 USDT |
0.1598 USDT |
0.1613 USDT |
0.1771 USDT |
| 2025-04-30 |
0.1528 USDT |
9,524,071.3041 |
0.1419 USDT |
0.1392 USDT |
0.1416 USDT |
0.1602 USDT |
| 2025-04-29 |
0.1463 USDT |
9,626,759.3001 |
0.1497 USDT |
0.1393 USDT |
0.1408 USDT |
0.1397 USDT |
| 2025-04-28 |
0.1514 USDT |
8,161,393.8619 |
0.1472 USDT |
0.1422 USDT |
0.1446 USDT |
0.1529 USDT |
| 2025-04-27 |
0.1410 USDT |
2,187,112.4400 |
0.1391 USDT |
0.1374 USDT |
0.1406 USDT |
0.1438 USDT |
| 2025-04-26 |
0.1353 USDT |
1,272,827.6900 |
0.1312 USDT |
0.1308 USDT |
0.1365 USDT |
0.1371 USDT |
| 2025-04-25 |
0.1172 USDT |
3,338,829.7600 |
0.1163 USDT |
0.1139 USDT |
0.1172 USDT |
0.1368 USDT |
| 2025-04-24 |
0.1005 USDT |
5,106,981.6200 |
0.1007 USDT |
0.0986 USDT |
0.1005 USDT |
0.1003 USDT |
| 2025-04-23 |
0.0988 USDT |
10,019,485.2900 |
0.0945 USDT |
0.0944 USDT |
0.0959 USDT |
0.0978 USDT |
| 2025-04-22 |
0.0891 USDT |
12,581,660.4500 |
0.0862 USDT |
0.0855 USDT |
0.0863 USDT |
0.0907 USDT |
| 2025-04-21 |
0.0922 USDT |
4,663,075.7000 |
0.0890 USDT |
0.0887 USDT |
0.0903 USDT |
0.0910 USDT |
| 2025-04-20 |
0.0851 USDT |
4,177,093.7200 |
0.0832 USDT |
0.0826 USDT |
0.0830 USDT |
0.0874 USDT |
| 2025-04-19 |
0.0812 USDT |
4,013,924.8200 |
0.0810 USDT |
0.0803 USDT |
0.0808 USDT |
0.0814 USDT |
| 2025-04-18 |
0.0796 USDT |
6,260,016.7000 |
0.0793 USDT |
0.0790 USDT |
0.0793 USDT |
0.0818 USDT |
| 2025-04-17 |
0.0784 USDT |
4,317,682.1800 |
0.0775 USDT |
0.0766 USDT |
0.0769 USDT |
0.0794 USDT |
| 2025-04-16 |
0.0798 USDT |
4,055,762.4281 |
0.0823 USDT |
0.0765 USDT |
0.0770 USDT |
0.0772 USDT |
| 2025-04-15 |
0.0817 USDT |
10,654,274.9400 |
0.0797 USDT |
0.0788 USDT |
0.0797 USDT |
0.0829 USDT |
| 2025-04-14 |
0.0776 USDT |
8,443,113.0600 |
0.0771 USDT |
0.0766 USDT |
0.0773 USDT |
0.0778 USDT |
| 2025-04-13 |
0.0784 USDT |
10,322,310.9200 |
0.0787 USDT |
0.0774 USDT |
0.0782 USDT |
0.0791 USDT |
| 2025-04-12 |
0.0784 USDT |
13,960,719.2500 |
0.0785 USDT |
0.0771 USDT |
0.0775 USDT |
0.0791 USDT |
| 2025-04-11 |
0.0778 USDT |
22,597,756.5165 |
0.0756 USDT |
0.0753 USDT |
0.0762 USDT |
0.0788 USDT |
| 2025-04-10 |
0.0754 USDT |
27,758,193.9103 |
0.0744 USDT |
0.0733 USDT |
0.0748 USDT |
0.0745 USDT |
| 2025-04-09 |
0.0686 USDT |
20,697,397.6052 |
0.0672 USDT |
0.0668 USDT |
0.0689 USDT |
0.0668 USDT |
| 2025-04-08 |
0.0768 USDT |
17,849,568.4800 |
0.0776 USDT |
0.0731 USDT |
0.0740 USDT |
0.0735 USDT |
| 2025-04-07 |
0.0753 USDT |
59,622,123.3141 |
0.0799 USDT |
0.0692 USDT |
0.0738 USDT |
0.0783 USDT |
| 2025-04-06 |
0.0825 USDT |
2,313,364.3990 |
0.0815 USDT |
0.0812 USDT |
0.0818 USDT |
0.0854 USDT |
| 2025-04-05 |
0.0771 USDT |
7,101,464.4590 |
0.0766 USDT |
0.0763 USDT |
0.0769 USDT |
0.0771 USDT |
| 2025-04-04 |
0.0762 USDT |
13,728,661.5800 |
0.0773 USDT |
0.0721 USDT |
0.0735 USDT |
0.0724 USDT |
| 2025-04-03 |
0.0752 USDT |
29,725,280.2500 |
0.0757 USDT |
0.0723 USDT |
0.0745 USDT |
0.0753 USDT |
| 2025-04-02 |
0.0803 USDT |
36,579,821.7127 |
0.0824 USDT |
0.0724 USDT |
0.0763 USDT |
0.0756 USDT |
| 2025-04-01 |
0.0747 USDT |
5,525,626.6703 |
0.0745 USDT |
0.0728 USDT |
0.0739 USDT |
0.0762 USDT |
| 2025-03-31 |
0.0824 USDT |
8,940,510.9646 |
0.0847 USDT |
0.0791 USDT |
0.0814 USDT |
0.0794 USDT |
| 2025-03-30 |
0.0827 USDT |
1,992,275.3200 |
0.0826 USDT |
0.0816 USDT |
0.0827 USDT |
0.0824 USDT |
| 2025-03-29 |
0.0803 USDT |
13,235,404.0600 |
0.0815 USDT |
0.0767 USDT |
0.0785 USDT |
0.0826 USDT |
| 2025-03-28 |
0.0795 USDT |
27,417,591.3100 |
0.0830 USDT |
0.0768 USDT |
0.0773 USDT |
0.0780 USDT |
| 2025-03-27 |
0.0826 USDT |
41,920,026.2413 |
0.0827 USDT |
0.0804 USDT |
0.0814 USDT |
0.0827 USDT |
| 2025-03-26 |
0.0850 USDT |
16,101,850.1399 |
0.0820 USDT |
0.0790 USDT |
0.0810 USDT |
0.0793 USDT |
| 2025-03-25 |
0.0785 USDT |
9,041,641.6400 |
0.0768 USDT |
0.0766 USDT |
0.0780 USDT |
0.0800 USDT |
| 2025-03-24 |
0.0733 USDT |
51,800,624.5900 |
0.0712 USDT |
0.0707 USDT |
0.0721 USDT |
0.0760 USDT |
| 2025-03-23 |
0.0707 USDT |
99,238,340.6781 |
0.0697 USDT |
0.0692 USDT |
0.0700 USDT |
0.0712 USDT |
| 2025-03-22 |
0.0692 USDT |
9,117,822.1936 |
0.0683 USDT |
0.0675 USDT |
0.0681 USDT |
0.0708 USDT |
| 2025-03-21 |
0.0714 USDT |
2,631,397.2900 |
0.0712 USDT |
0.0711 USDT |
0.0715 USDT |
0.0715 USDT |
| 2025-03-20 |
0.0725 USDT |
19,401,365.2600 |
0.0733 USDT |
0.0719 USDT |
0.0725 USDT |
0.0733 USDT |
| 2025-03-19 |
0.0705 USDT |
14,287,275.9900 |
0.0716 USDT |
0.0694 USDT |
0.0699 USDT |
0.0707 USDT |
| 2025-03-18 |
0.0795 USDT |
2,731,492.9300 |
0.0804 USDT |
0.0786 USDT |
0.0802 USDT |
0.0802 USDT |
| 2025-03-17 |
0.0824 USDT |
38,343,199.4974 |
0.0720 USDT |
0.0719 USDT |
0.0759 USDT |
0.0804 USDT |
| 2025-03-16 |
0.0672 USDT |
28,298,079.4100 |
0.0685 USDT |
0.0658 USDT |
0.0668 USDT |
0.0677 USDT |