Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
1.0904 USDT |
262,783.9531 |
1.1000 USDT |
1.0813 USDT |
1.0856 USDT |
1.0832 USDT |
| 2024-02-07 |
1.0955 USDT |
280,657.9412 |
1.0997 USDT |
1.0859 USDT |
1.0946 USDT |
1.0997 USDT |
| 2024-02-06 |
1.1058 USDT |
206,258.5923 |
1.1121 USDT |
1.0937 USDT |
1.1001 USDT |
1.1005 USDT |
| 2024-02-05 |
1.1086 USDT |
235,885.5032 |
1.1081 USDT |
1.0976 USDT |
1.1084 USDT |
1.1121 USDT |
| 2024-02-04 |
1.1140 USDT |
138,691.8188 |
1.1241 USDT |
1.0962 USDT |
1.1032 USDT |
1.0981 USDT |
| 2024-02-03 |
1.1333 USDT |
261,032.3531 |
1.1386 USDT |
1.1228 USDT |
1.1307 USDT |
1.1304 USDT |
| 2024-02-02 |
1.1373 USDT |
358,505.8628 |
1.1440 USDT |
1.1225 USDT |
1.1366 USDT |
1.1381 USDT |
| 2024-02-01 |
1.1529 USDT |
289,065.7832 |
1.1614 USDT |
1.1438 USDT |
1.1501 USDT |
1.1479 USDT |
| 2024-01-31 |
1.1615 USDT |
261,581.0921 |
1.1620 USDT |
1.1552 USDT |
1.1619 USDT |
1.1620 USDT |
| 2024-01-30 |
1.1359 USDT |
347,044.1109 |
1.1187 USDT |
1.1160 USDT |
1.1214 USDT |
1.1614 USDT |
| 2024-01-29 |
1.1051 USDT |
270,015.0227 |
1.0895 USDT |
1.0832 USDT |
1.0912 USDT |
1.1176 USDT |
| 2024-01-28 |
1.0548 USDT |
302,355.1836 |
1.0532 USDT |
1.0458 USDT |
1.0520 USDT |
1.0705 USDT |
| 2024-01-27 |
1.0499 USDT |
302,092.2053 |
1.0481 USDT |
1.0415 USDT |
1.0497 USDT |
1.0541 USDT |
| 2024-01-26 |
1.0508 USDT |
404,188.5713 |
1.0435 USDT |
1.0376 USDT |
1.0407 USDT |
1.0502 USDT |
| 2024-01-25 |
1.0385 USDT |
370,268.4854 |
0.9317 USDT |
0.9286 USDT |
0.9323 USDT |
1.0435 USDT |
| 2024-01-24 |
0.9369 USDT |
433,628.4846 |
0.9263 USDT |
0.9242 USDT |
0.9358 USDT |
0.9367 USDT |
| 2024-01-23 |
0.9422 USDT |
583,121.7304 |
0.9619 USDT |
0.9198 USDT |
0.9258 USDT |
0.9256 USDT |
| 2024-01-22 |
1.0012 USDT |
282,667.6922 |
1.0089 USDT |
0.9820 USDT |
0.9900 USDT |
0.9831 USDT |
| 2024-01-21 |
1.0052 USDT |
334,946.3652 |
1.0022 USDT |
0.9996 USDT |
1.0045 USDT |
1.0112 USDT |
| 2024-01-20 |
1.0245 USDT |
586,338.7510 |
1.0464 USDT |
1.0006 USDT |
1.0067 USDT |
1.0032 USDT |
| 2024-01-19 |
1.0783 USDT |
481,012.0298 |
1.0984 USDT |
1.0410 USDT |
1.0497 USDT |
1.0460 USDT |
| 2024-01-18 |
1.1092 USDT |
595,080.7483 |
1.1252 USDT |
1.0967 USDT |
1.0995 USDT |
1.0984 USDT |
| 2024-01-17 |
1.1536 USDT |
459,503.4518 |
1.1563 USDT |
1.1201 USDT |
1.1254 USDT |
1.1229 USDT |
| 2024-01-16 |
1.1556 USDT |
557,975.5600 |
1.1602 USDT |
1.1411 USDT |
1.1492 USDT |
1.1475 USDT |
| 2024-01-15 |
1.1755 USDT |
571,820.3399 |
1.1877 USDT |
1.1506 USDT |
1.1593 USDT |
1.1593 USDT |
| 2024-01-14 |
1.1963 USDT |
460,917.9870 |
1.1976 USDT |
1.1871 USDT |
1.1940 USDT |
1.1941 USDT |
| 2024-01-13 |
1.2168 USDT |
485,407.5381 |
1.2179 USDT |
1.2004 USDT |
1.2088 USDT |
1.2177 USDT |
| 2024-01-12 |
1.2561 USDT |
666,994.7735 |
1.2981 USDT |
1.2194 USDT |
1.2252 USDT |
1.2194 USDT |
| 2024-01-11 |
1.3045 USDT |
750,110.1684 |
1.2440 USDT |
1.2440 USDT |
1.2696 USDT |
1.2990 USDT |
| 2024-01-10 |
1.1794 USDT |
511,166.3281 |
1.1423 USDT |
1.1423 USDT |
1.1558 USDT |
1.2199 USDT |
| 2024-01-09 |
1.1401 USDT |
334,875.4896 |
1.1353 USDT |
1.1271 USDT |
1.1360 USDT |
1.1295 USDT |
| 2024-01-08 |
1.1499 USDT |
574,068.0947 |
1.1693 USDT |
1.1273 USDT |
1.1401 USDT |
1.1444 USDT |
| 2024-01-07 |
1.2254 USDT |
485,141.3620 |
1.2383 USDT |
1.1670 USDT |
1.1789 USDT |
1.1780 USDT |
| 2024-01-06 |
1.2767 USDT |
1,050,376.1467 |
1.2933 USDT |
1.2308 USDT |
1.2471 USDT |
1.2414 USDT |
| 2024-01-05 |
1.3194 USDT |
907,496.1789 |
1.2921 USDT |
1.2783 USDT |
1.2817 USDT |
1.2816 USDT |
| 2024-01-04 |
1.2355 USDT |
995,660.6861 |
1.1170 USDT |
1.1159 USDT |
1.1208 USDT |
1.2972 USDT |
| 2024-01-03 |
1.1258 USDT |
960,205.0791 |
1.1369 USDT |
1.0784 USDT |
1.1052 USDT |
1.1059 USDT |
| 2024-01-02 |
1.1156 USDT |
567,646.6568 |
1.1140 USDT |
1.0946 USDT |
1.1075 USDT |
1.1290 USDT |
| 2024-01-01 |
1.0593 USDT |
365,771.9457 |
1.0682 USDT |
1.0435 USDT |
1.0512 USDT |
1.0607 USDT |
| 2023-12-31 |
1.0907 USDT |
439,214.1620 |
1.0784 USDT |
1.0678 USDT |
1.0736 USDT |
1.0734 USDT |
| 2023-12-30 |
1.0797 USDT |
495,698.8994 |
1.0613 USDT |
1.0579 USDT |
1.0651 USDT |
1.0737 USDT |
| 2023-12-29 |
0.9973 USDT |
562,574.5564 |
0.9431 USDT |
0.9330 USDT |
0.9476 USDT |
1.0632 USDT |
| 2023-12-28 |
0.8891 USDT |
592,232.2422 |
0.8430 USDT |
0.8382 USDT |
0.8436 USDT |
0.9266 USDT |
| 2023-12-27 |
0.7609 USDT |
526,644.4878 |
0.7553 USDT |
0.7434 USDT |
0.7554 USDT |
0.7973 USDT |
| 2023-12-26 |
0.7505 USDT |
711,532.6226 |
0.7546 USDT |
0.7288 USDT |
0.7449 USDT |
0.7431 USDT |
| 2023-12-25 |
0.7485 USDT |
692,765.9084 |
0.7455 USDT |
0.7384 USDT |
0.7432 USDT |
0.7525 USDT |
| 2023-12-24 |
0.7442 USDT |
602,962.2905 |
0.7417 USDT |
0.7373 USDT |
0.7422 USDT |
0.7447 USDT |
| 2023-12-23 |
0.7434 USDT |
590,295.5866 |
0.7474 USDT |
0.7310 USDT |
0.7416 USDT |
0.7414 USDT |
| 2023-12-22 |
0.7403 USDT |
781,400.7170 |
0.7330 USDT |
0.7249 USDT |
0.7356 USDT |
0.7475 USDT |
| 2023-12-21 |
0.7345 USDT |
692,824.9742 |
0.7244 USDT |
0.7201 USDT |
0.7280 USDT |
0.7354 USDT |