Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.9039 USDT |
283,521.0474 |
1.0193 USDT |
0.7866 USDT |
0.8724 USDT |
0.8859 USDT |
| 2022-05-28 |
1.0209 USDT |
132,300.0633 |
1.0431 USDT |
1.0000 USDT |
1.0131 USDT |
1.0183 USDT |
| 2022-05-27 |
1.0615 USDT |
149,073.9912 |
1.0571 USDT |
1.0117 USDT |
1.0349 USDT |
1.0405 USDT |
| 2022-05-26 |
1.0926 USDT |
162,410.1211 |
1.1106 USDT |
1.0249 USDT |
1.0565 USDT |
1.0577 USDT |
| 2022-05-25 |
1.1201 USDT |
129,667.3927 |
1.1391 USDT |
1.0765 USDT |
1.1023 USDT |
1.1085 USDT |
| 2022-05-24 |
1.1683 USDT |
132,491.9845 |
1.1550 USDT |
1.1282 USDT |
1.1494 USDT |
1.1457 USDT |
| 2022-05-23 |
1.1542 USDT |
114,930.3067 |
1.1365 USDT |
1.1213 USDT |
1.1331 USDT |
1.1478 USDT |
| 2022-05-22 |
1.1362 USDT |
108,567.9951 |
1.1346 USDT |
1.1008 USDT |
1.1308 USDT |
1.1289 USDT |
| 2022-05-21 |
1.2356 USDT |
139,541.4073 |
1.2330 USDT |
1.0746 USDT |
1.1574 USDT |
1.1307 USDT |
| 2022-05-20 |
1.2518 USDT |
108,469.2254 |
1.2706 USDT |
1.1902 USDT |
1.2413 USDT |
1.2397 USDT |
| 2022-05-19 |
1.2710 USDT |
86,024.6581 |
1.3221 USDT |
1.2131 USDT |
1.2704 USDT |
1.2617 USDT |
| 2022-05-18 |
1.2871 USDT |
106,520.8468 |
1.2640 USDT |
1.1917 USDT |
1.2766 USDT |
1.2701 USDT |
| 2022-05-17 |
1.2277 USDT |
98,837.1710 |
1.1831 USDT |
1.1589 USDT |
1.2124 USDT |
1.2810 USDT |
| 2022-05-16 |
1.1951 USDT |
75,751.2546 |
1.1923 USDT |
1.1189 USDT |
1.1710 USDT |
1.1853 USDT |
| 2022-05-15 |
1.1378 USDT |
75,895.5312 |
1.1191 USDT |
1.0593 USDT |
1.1151 USDT |
1.1831 USDT |
| 2022-05-14 |
1.1157 USDT |
96,968.5092 |
1.2393 USDT |
1.0109 USDT |
1.0699 USDT |
1.1270 USDT |
| 2022-05-13 |
1.0465 USDT |
145,137.5357 |
0.8987 USDT |
0.8449 USDT |
0.8879 USDT |
1.2433 USDT |
| 2022-05-12 |
1.0425 USDT |
209,574.4555 |
1.1249 USDT |
0.9086 USDT |
0.9544 USDT |
0.9283 USDT |
| 2022-05-11 |
1.5604 USDT |
268,571.1036 |
2.2109 USDT |
1.1501 USDT |
1.2546 USDT |
1.1683 USDT |
| 2022-05-10 |
2.3711 USDT |
356,820.9135 |
2.4391 USDT |
2.1001 USDT |
2.2827 USDT |
2.2737 USDT |
| 2022-05-09 |
2.8862 USDT |
279,081.0836 |
3.0871 USDT |
2.5345 USDT |
2.5653 USDT |
2.5461 USDT |
| 2022-05-08 |
3.1325 USDT |
56,847.7752 |
3.1106 USDT |
3.0444 USDT |
3.0835 USDT |
3.1074 USDT |
| 2022-05-07 |
3.1598 USDT |
46,315.9313 |
3.1461 USDT |
3.0010 USDT |
3.0947 USDT |
3.1473 USDT |
| 2022-05-06 |
3.0990 USDT |
8,467.2386 |
3.1197 USDT |
3.0227 USDT |
3.0385 USDT |
3.1464 USDT |
| 2022-05-05 |
3.2588 USDT |
10,759.6832 |
3.3378 USDT |
3.1146 USDT |
3.1338 USDT |
3.1338 USDT |
| 2022-05-04 |
3.2085 USDT |
24,804.8737 |
3.0852 USDT |
3.0839 USDT |
3.1357 USDT |
3.2937 USDT |
| 2022-05-03 |
3.1343 USDT |
33,290.3471 |
3.1799 USDT |
3.0415 USDT |
3.0878 USDT |
3.1550 USDT |
| 2022-05-02 |
3.1921 USDT |
22,342.7550 |
3.1329 USDT |
3.0678 USDT |
3.0999 USDT |
3.1501 USDT |
| 2022-05-01 |
3.1074 USDT |
46,191.4323 |
3.2372 USDT |
2.9420 USDT |
3.0307 USDT |
3.1435 USDT |
| 2022-04-30 |
3.3586 USDT |
12,114.5199 |
3.3926 USDT |
3.3044 USDT |
3.3211 USDT |
3.3056 USDT |
| 2022-04-29 |
3.6423 USDT |
45,121.2708 |
3.7728 USDT |
3.3752 USDT |
3.3981 USDT |
3.3762 USDT |
| 2022-04-28 |
3.7838 USDT |
26,759.2247 |
3.9529 USDT |
3.6716 USDT |
3.7648 USDT |
3.7973 USDT |
| 2022-04-27 |
3.9320 USDT |
30,786.4196 |
3.8936 USDT |
3.6722 USDT |
3.9189 USDT |
3.9611 USDT |
| 2022-04-26 |
4.1123 USDT |
15,633.6902 |
4.1823 USDT |
3.8513 USDT |
4.0128 USDT |
4.0128 USDT |
| 2022-04-25 |
4.2503 USDT |
28,360.6135 |
4.4224 USDT |
4.0503 USDT |
4.2017 USDT |
4.1609 USDT |
| 2022-04-24 |
4.4181 USDT |
14,510.9155 |
4.5138 USDT |
4.0201 USDT |
4.3818 USDT |
4.4005 USDT |
| 2022-04-23 |
4.6126 USDT |
28,023.3248 |
4.6463 USDT |
4.4741 USDT |
4.5169 USDT |
4.5091 USDT |
| 2022-04-22 |
4.5703 USDT |
37,451.0259 |
4.5830 USDT |
4.4593 USDT |
4.5380 USDT |
4.5770 USDT |
| 2022-04-21 |
4.7308 USDT |
84,812.2961 |
4.7877 USDT |
4.5955 USDT |
4.6858 USDT |
4.6935 USDT |
| 2022-04-20 |
4.9341 USDT |
158,529.9719 |
4.9451 USDT |
4.7719 USDT |
4.8923 USDT |
4.9440 USDT |
| 2022-04-19 |
4.8800 USDT |
79,051.5822 |
4.7778 USDT |
4.7500 USDT |
4.8180 USDT |
4.9325 USDT |
| 2022-04-18 |
4.6813 USDT |
176,303.4806 |
4.6908 USDT |
4.5763 USDT |
4.6573 USDT |
4.7432 USDT |
| 2022-04-17 |
4.9167 USDT |
202,412.2896 |
4.9396 USDT |
4.6501 USDT |
4.7623 USDT |
4.7528 USDT |
| 2022-04-16 |
5.0221 USDT |
192,527.1371 |
5.0513 USDT |
4.9230 USDT |
4.9771 USDT |
4.9371 USDT |
| 2022-04-15 |
5.3750 USDT |
205,565.6013 |
5.7688 USDT |
4.9686 USDT |
5.0485 USDT |
5.0250 USDT |
| 2022-04-14 |
5.7441 USDT |
194,326.4747 |
5.2052 USDT |
5.1585 USDT |
5.2053 USDT |
6.0518 USDT |
| 2022-04-13 |
5.1398 USDT |
161,144.3246 |
5.1306 USDT |
4.9810 USDT |
5.0726 USDT |
5.1752 USDT |
| 2022-04-12 |
4.9045 USDT |
197,834.1213 |
4.9440 USDT |
4.7000 USDT |
4.8589 USDT |
5.1228 USDT |
| 2022-04-11 |
5.0277 USDT |
165,558.3453 |
5.4442 USDT |
4.7708 USDT |
4.9198 USDT |
4.9375 USDT |
| 2022-04-10 |
5.6980 USDT |
199,639.7051 |
6.0886 USDT |
5.5100 USDT |
5.5777 USDT |
5.6002 USDT |