Identifier on Huobi: sdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.7883 USDT |
640,901.7302 |
0.7919 USDT |
0.7546 USDT |
0.7705 USDT |
0.7753 USDT |
| 2025-02-21 |
0.8420 USDT |
519,227.1645 |
0.8771 USDT |
0.7798 USDT |
0.7927 USDT |
0.7855 USDT |
| 2025-02-20 |
0.9008 USDT |
428,149.1020 |
0.9305 USDT |
0.8639 USDT |
0.8853 USDT |
0.8898 USDT |
| 2025-02-19 |
0.8746 USDT |
598,000.1110 |
0.8919 USDT |
0.8358 USDT |
0.8481 USDT |
0.9426 USDT |
| 2025-02-18 |
0.8490 USDT |
413,364.0112 |
0.8003 USDT |
0.7920 USDT |
0.8032 USDT |
0.9260 USDT |
| 2025-02-17 |
0.8195 USDT |
523,368.5376 |
0.8096 USDT |
0.7940 USDT |
0.8112 USDT |
0.8090 USDT |
| 2025-02-16 |
0.8055 USDT |
461,803.2588 |
0.8210 USDT |
0.7825 USDT |
0.7998 USDT |
0.8126 USDT |
| 2025-02-15 |
0.9369 USDT |
485,253.8310 |
0.9255 USDT |
0.8058 USDT |
0.8715 USDT |
0.8478 USDT |
| 2025-02-14 |
0.6575 USDT |
374,943.6527 |
0.6602 USDT |
0.6435 USDT |
0.6510 USDT |
0.6832 USDT |
| 2025-02-13 |
0.6918 USDT |
403,783.4498 |
0.6914 USDT |
0.6648 USDT |
0.6713 USDT |
0.6648 USDT |
| 2025-02-12 |
0.6854 USDT |
460,259.2176 |
0.6625 USDT |
0.6463 USDT |
0.6586 USDT |
0.6965 USDT |
| 2025-02-11 |
0.6727 USDT |
556,888.4803 |
0.6456 USDT |
0.6431 USDT |
0.6540 USDT |
0.6848 USDT |
| 2025-02-10 |
0.6510 USDT |
596,459.7255 |
0.6485 USDT |
0.6246 USDT |
0.6393 USDT |
0.6485 USDT |
| 2025-02-09 |
0.6550 USDT |
581,845.0023 |
0.6613 USDT |
0.6041 USDT |
0.6503 USDT |
0.6467 USDT |
| 2025-02-08 |
0.6403 USDT |
576,074.2190 |
0.6164 USDT |
0.5922 USDT |
0.6276 USDT |
0.6557 USDT |
| 2025-02-07 |
0.6548 USDT |
655,422.2364 |
0.6421 USDT |
0.6286 USDT |
0.6371 USDT |
0.6342 USDT |
| 2025-02-06 |
0.6657 USDT |
417,941.0303 |
0.6692 USDT |
0.6200 USDT |
0.6548 USDT |
0.6570 USDT |
| 2025-02-05 |
0.7236 USDT |
532,399.4508 |
0.7178 USDT |
0.7004 USDT |
0.7182 USDT |
0.7169 USDT |
| 2025-02-04 |
0.7530 USDT |
391,535.6064 |
0.7703 USDT |
0.7230 USDT |
0.7397 USDT |
0.7616 USDT |
| 2025-02-03 |
0.6839 USDT |
638,490.4834 |
0.7366 USDT |
0.5841 USDT |
0.6622 USDT |
0.6505 USDT |
| 2025-02-02 |
0.8103 USDT |
401,145.6689 |
0.8692 USDT |
0.7115 USDT |
0.7574 USDT |
0.7684 USDT |
| 2025-02-01 |
0.9218 USDT |
277,327.8620 |
0.9155 USDT |
0.9003 USDT |
0.9149 USDT |
0.9196 USDT |
| 2025-01-31 |
0.8922 USDT |
312,159.7723 |
0.8659 USDT |
0.8605 USDT |
0.8701 USDT |
0.9110 USDT |
| 2025-01-30 |
0.9135 USDT |
264,650.4169 |
0.8906 USDT |
0.8895 USDT |
0.9058 USDT |
0.9104 USDT |
| 2025-01-29 |
0.9639 USDT |
292,899.2472 |
0.9487 USDT |
0.9065 USDT |
0.9261 USDT |
0.9275 USDT |
| 2025-01-28 |
0.9045 USDT |
296,159.6369 |
0.8946 USDT |
0.8877 USDT |
0.9009 USDT |
0.9489 USDT |
| 2025-01-27 |
0.8207 USDT |
527,449.2428 |
0.9247 USDT |
0.7688 USDT |
0.7937 USDT |
0.8794 USDT |
| 2025-01-26 |
0.9284 USDT |
173,451.0785 |
0.9369 USDT |
0.9005 USDT |
0.9082 USDT |
0.9463 USDT |
| 2025-01-25 |
0.9631 USDT |
341,478.4314 |
0.9854 USDT |
0.9208 USDT |
0.9330 USDT |
0.9403 USDT |
| 2025-01-24 |
1.0019 USDT |
435,019.7589 |
1.0173 USDT |
0.9802 USDT |
0.9975 USDT |
1.0019 USDT |
| 2025-01-23 |
1.0156 USDT |
424,004.3743 |
1.0101 USDT |
0.9675 USDT |
0.9805 USDT |
1.0226 USDT |
| 2025-01-22 |
1.0283 USDT |
316,564.7647 |
1.0113 USDT |
0.9969 USDT |
1.0115 USDT |
1.0123 USDT |
| 2025-01-21 |
1.0065 USDT |
462,911.2504 |
1.0286 USDT |
0.9774 USDT |
0.9998 USDT |
1.0117 USDT |
| 2025-01-20 |
1.0468 USDT |
682,581.9218 |
1.0263 USDT |
0.9809 USDT |
1.0252 USDT |
1.0246 USDT |
| 2025-01-19 |
1.0912 USDT |
455,759.6976 |
1.1527 USDT |
1.0132 USDT |
1.0752 USDT |
1.0552 USDT |
| 2025-01-18 |
1.2310 USDT |
65,402.7488 |
1.1955 USDT |
1.1950 USDT |
1.2321 USDT |
1.2528 USDT |
| 2025-01-17 |
1.2776 USDT |
160,354.7633 |
1.2835 USDT |
1.2366 USDT |
1.2508 USDT |
1.2412 USDT |
| 2025-01-16 |
1.2265 USDT |
140,704.4223 |
1.2280 USDT |
1.2073 USDT |
1.2244 USDT |
1.2289 USDT |
| 2025-01-15 |
1.2251 USDT |
139,311.1617 |
1.2537 USDT |
1.1899 USDT |
1.2059 USDT |
1.2698 USDT |
| 2025-01-14 |
1.3006 USDT |
212,013.1978 |
1.2020 USDT |
1.1998 USDT |
1.2253 USDT |
1.2719 USDT |
| 2025-01-13 |
1.2026 USDT |
178,164.5971 |
1.2205 USDT |
1.1400 USDT |
1.1690 USDT |
1.1759 USDT |
| 2025-01-12 |
1.2436 USDT |
85,108.1228 |
1.2208 USDT |
1.2112 USDT |
1.2210 USDT |
1.2832 USDT |
| 2025-01-11 |
1.2193 USDT |
148,082.1463 |
1.2444 USDT |
1.1740 USDT |
1.1941 USDT |
1.2098 USDT |
| 2025-01-10 |
1.1939 USDT |
170,602.5449 |
1.1602 USDT |
1.1522 USDT |
1.1655 USDT |
1.2019 USDT |
| 2025-01-09 |
1.1842 USDT |
200,281.0808 |
1.2096 USDT |
1.1326 USDT |
1.1720 USDT |
1.1747 USDT |
| 2025-01-08 |
1.1412 USDT |
51,741.4105 |
1.1113 USDT |
1.1113 USDT |
1.1315 USDT |
1.1707 USDT |
| 2025-01-07 |
1.2861 USDT |
71,831.2501 |
1.2416 USDT |
1.2260 USDT |
1.2653 USDT |
1.2611 USDT |
| 2025-01-06 |
1.2500 USDT |
81,277.3810 |
1.2356 USDT |
1.2223 USDT |
1.2440 USDT |
1.2534 USDT |
| 2025-01-05 |
1.2781 USDT |
114,607.2336 |
1.2856 USDT |
1.2257 USDT |
1.2410 USDT |
1.2332 USDT |
| 2025-01-04 |
1.2219 USDT |
203,531.0448 |
1.2276 USDT |
1.1753 USDT |
1.1982 USDT |
1.2964 USDT |