Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0416 USDT |
235,378,773.5102 |
0.0401 USDT |
0.0387 USDT |
0.0398 USDT |
0.0418 USDT |
| 2024-07-07 |
0.0410 USDT |
169,776,934.3171 |
0.0415 USDT |
0.0399 USDT |
0.0406 USDT |
0.0413 USDT |
| 2024-07-06 |
0.0407 USDT |
204,642,229.6930 |
0.0389 USDT |
0.0389 USDT |
0.0399 USDT |
0.0421 USDT |
| 2024-07-05 |
0.0384 USDT |
224,692,794.4781 |
0.0413 USDT |
0.0361 USDT |
0.0376 USDT |
0.0371 USDT |
| 2024-07-04 |
0.0441 USDT |
218,421,330.6314 |
0.0466 USDT |
0.0424 USDT |
0.0433 USDT |
0.0432 USDT |
| 2024-07-03 |
0.0480 USDT |
177,552,295.8772 |
0.0496 USDT |
0.0461 USDT |
0.0465 USDT |
0.0463 USDT |
| 2024-07-02 |
0.0501 USDT |
104,792,047.3366 |
0.0503 USDT |
0.0494 USDT |
0.0500 USDT |
0.0503 USDT |
| 2024-07-01 |
0.0510 USDT |
124,996,616.1457 |
0.0512 USDT |
0.0498 USDT |
0.0503 USDT |
0.0507 USDT |
| 2024-06-30 |
0.0492 USDT |
119,424,276.8744 |
0.0488 USDT |
0.0480 USDT |
0.0485 USDT |
0.0502 USDT |
| 2024-06-29 |
0.0503 USDT |
152,069,412.7647 |
0.0507 USDT |
0.0490 USDT |
0.0493 USDT |
0.0490 USDT |
| 2024-06-28 |
0.0525 USDT |
165,603,158.2726 |
0.0530 USDT |
0.0505 USDT |
0.0511 USDT |
0.0507 USDT |
| 2024-06-27 |
0.0511 USDT |
91,573,186.6069 |
0.0514 USDT |
0.0503 USDT |
0.0507 USDT |
0.0523 USDT |
| 2024-06-26 |
0.0526 USDT |
98,339,647.5703 |
0.0531 USDT |
0.0519 USDT |
0.0522 USDT |
0.0521 USDT |
| 2024-06-25 |
0.0522 USDT |
151,146,165.3081 |
0.0519 USDT |
0.0513 USDT |
0.0520 USDT |
0.0532 USDT |
| 2024-06-24 |
0.0505 USDT |
177,009,006.5967 |
0.0521 USDT |
0.0480 USDT |
0.0499 USDT |
0.0494 USDT |
| 2024-06-23 |
0.0537 USDT |
99,264,334.3616 |
0.0529 USDT |
0.0523 USDT |
0.0528 USDT |
0.0526 USDT |
| 2024-06-22 |
0.0528 USDT |
158,775,692.9404 |
0.0540 USDT |
0.0514 USDT |
0.0520 USDT |
0.0533 USDT |
| 2024-06-21 |
0.0546 USDT |
170,258,097.1927 |
0.0548 USDT |
0.0531 USDT |
0.0543 USDT |
0.0542 USDT |
| 2024-06-20 |
0.0557 USDT |
173,677,786.3198 |
0.0554 USDT |
0.0538 USDT |
0.0548 USDT |
0.0550 USDT |
| 2024-06-19 |
0.0548 USDT |
191,341,729.8155 |
0.0539 USDT |
0.0530 USDT |
0.0541 USDT |
0.0555 USDT |
| 2024-06-18 |
0.0540 USDT |
217,614,164.0941 |
0.0590 USDT |
0.0504 USDT |
0.0522 USDT |
0.0539 USDT |
| 2024-06-17 |
0.0600 USDT |
124,084,479.6966 |
0.0627 USDT |
0.0569 USDT |
0.0592 USDT |
0.0607 USDT |
| 2024-06-16 |
0.0629 USDT |
118,819,758.8972 |
0.0634 USDT |
0.0623 USDT |
0.0626 USDT |
0.0629 USDT |
| 2024-06-15 |
0.0641 USDT |
119,172,413.1288 |
0.0632 USDT |
0.0626 USDT |
0.0635 USDT |
0.0636 USDT |
| 2024-06-14 |
0.0646 USDT |
100,634,525.0723 |
0.0665 USDT |
0.0622 USDT |
0.0628 USDT |
0.0623 USDT |
| 2024-06-13 |
0.0664 USDT |
166,123,516.3386 |
0.0650 USDT |
0.0622 USDT |
0.0637 USDT |
0.0667 USDT |
| 2024-06-12 |
0.0627 USDT |
147,835,465.1116 |
0.0609 USDT |
0.0600 USDT |
0.0611 USDT |
0.0637 USDT |
| 2024-06-11 |
0.0631 USDT |
117,848,052.8882 |
0.0638 USDT |
0.0617 USDT |
0.0626 USDT |
0.0624 USDT |
| 2024-06-10 |
0.0651 USDT |
122,692,793.3830 |
0.0661 USDT |
0.0631 USDT |
0.0642 USDT |
0.0634 USDT |
| 2024-06-09 |
0.0660 USDT |
83,480,737.2046 |
0.0661 USDT |
0.0650 USDT |
0.0658 USDT |
0.0662 USDT |
| 2024-06-08 |
0.0681 USDT |
156,538,107.0074 |
0.0692 USDT |
0.0655 USDT |
0.0663 USDT |
0.0660 USDT |
| 2024-06-07 |
0.0739 USDT |
100,924,996.7453 |
0.0746 USDT |
0.0723 USDT |
0.0730 USDT |
0.0726 USDT |
| 2024-06-06 |
0.0768 USDT |
62,229,099.5390 |
0.0783 USDT |
0.0754 USDT |
0.0761 USDT |
0.0760 USDT |
| 2024-06-05 |
0.0753 USDT |
139,363,666.1635 |
0.0732 USDT |
0.0727 USDT |
0.0735 USDT |
0.0774 USDT |
| 2024-06-04 |
0.0771 USDT |
76,273,815.3397 |
0.0767 USDT |
0.0761 USDT |
0.0769 USDT |
0.0770 USDT |
| 2024-06-03 |
0.0791 USDT |
73,400,429.8275 |
0.0783 USDT |
0.0775 USDT |
0.0783 USDT |
0.0794 USDT |
| 2024-06-02 |
0.0793 USDT |
72,833,441.1628 |
0.0790 USDT |
0.0778 USDT |
0.0784 USDT |
0.0797 USDT |
| 2024-06-01 |
0.0799 USDT |
89,097,340.4370 |
0.0799 USDT |
0.0788 USDT |
0.0793 USDT |
0.0791 USDT |
| 2024-05-31 |
0.0808 USDT |
118,097,433.7307 |
0.0818 USDT |
0.0785 USDT |
0.0801 USDT |
0.0803 USDT |
| 2024-05-30 |
0.0837 USDT |
69,080,024.5249 |
0.0840 USDT |
0.0812 USDT |
0.0828 USDT |
0.0849 USDT |
| 2024-05-29 |
0.0855 USDT |
85,374,012.0718 |
0.0845 USDT |
0.0838 USDT |
0.0848 USDT |
0.0857 USDT |
| 2024-05-28 |
0.0860 USDT |
92,354,508.1210 |
0.0884 USDT |
0.0835 USDT |
0.0847 USDT |
0.0848 USDT |
| 2024-05-27 |
0.0885 USDT |
96,294,418.7119 |
0.0886 USDT |
0.0866 USDT |
0.0876 USDT |
0.0884 USDT |
| 2024-05-26 |
0.0892 USDT |
54,040,950.3908 |
0.0898 USDT |
0.0879 USDT |
0.0890 USDT |
0.0888 USDT |
| 2024-05-25 |
0.0902 USDT |
72,126,431.5913 |
0.0890 USDT |
0.0886 USDT |
0.0894 USDT |
0.0906 USDT |
| 2024-05-24 |
0.0891 USDT |
129,226,589.6267 |
0.0909 USDT |
0.0863 USDT |
0.0876 USDT |
0.0891 USDT |
| 2024-05-23 |
0.0891 USDT |
73,110,082.0759 |
0.0893 USDT |
0.0854 USDT |
0.0887 USDT |
0.0877 USDT |
| 2024-05-22 |
0.0927 USDT |
82,927,960.0598 |
0.0913 USDT |
0.0889 USDT |
0.0901 USDT |
0.0891 USDT |
| 2024-05-21 |
0.0853 USDT |
131,518,386.8166 |
0.0818 USDT |
0.0806 USDT |
0.0822 USDT |
0.0936 USDT |
| 2024-05-20 |
0.0735 USDT |
108,253,757.5347 |
0.0713 USDT |
0.0701 USDT |
0.0718 USDT |
0.0784 USDT |