Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0792 USDT |
137,030,488.3002 |
0.0845 USDT |
0.0733 USDT |
0.0785 USDT |
0.0829 USDT |
| 2024-03-18 |
0.0876 USDT |
122,269,144.7614 |
0.0907 USDT |
0.0828 USDT |
0.0846 USDT |
0.0841 USDT |
| 2024-03-17 |
0.0902 USDT |
95,388,061.4827 |
0.0897 USDT |
0.0854 USDT |
0.0890 USDT |
0.0919 USDT |
| 2024-03-16 |
0.0981 USDT |
113,340,237.4328 |
0.1028 USDT |
0.0871 USDT |
0.0902 USDT |
0.0901 USDT |
| 2024-03-15 |
0.1035 USDT |
113,564,564.7508 |
0.1111 USDT |
0.0962 USDT |
0.0992 USDT |
0.0979 USDT |
| 2024-03-14 |
0.1119 USDT |
99,090,368.3858 |
0.1181 USDT |
0.1032 USDT |
0.1081 USDT |
0.1056 USDT |
| 2024-03-13 |
0.1093 USDT |
125,302,345.8766 |
0.1042 USDT |
0.1036 USDT |
0.1047 USDT |
0.1183 USDT |
| 2024-03-12 |
0.1031 USDT |
95,209,180.1168 |
0.1052 USDT |
0.0982 USDT |
0.1013 USDT |
0.1008 USDT |
| 2024-03-11 |
0.1026 USDT |
98,758,557.6083 |
0.1029 USDT |
0.0965 USDT |
0.1001 USDT |
0.1014 USDT |
| 2024-03-10 |
0.1013 USDT |
95,632,212.0107 |
0.1016 USDT |
0.0976 USDT |
0.1004 USDT |
0.1006 USDT |
| 2024-03-09 |
0.1019 USDT |
79,661,138.7658 |
0.1000 USDT |
0.0994 USDT |
0.1005 USDT |
0.1030 USDT |
| 2024-03-08 |
0.1017 USDT |
67,721,884.6305 |
0.1049 USDT |
0.0958 USDT |
0.1003 USDT |
0.1009 USDT |
| 2024-03-07 |
0.1042 USDT |
287,850.0434 |
0.1043 USDT |
0.1018 USDT |
0.1036 USDT |
0.1041 USDT |
| 2024-03-06 |
0.1009 USDT |
292,632.1797 |
0.0998 USDT |
0.0961 USDT |
0.0973 USDT |
0.1038 USDT |
| 2024-03-05 |
0.1116 USDT |
371,647.8345 |
0.1127 USDT |
0.1084 USDT |
0.1090 USDT |
0.1105 USDT |
| 2024-03-04 |
0.1145 USDT |
419,829.1190 |
0.1112 USDT |
0.1099 USDT |
0.1118 USDT |
0.1229 USDT |
| 2024-03-03 |
0.1066 USDT |
427,735.1891 |
0.1091 USDT |
0.1000 USDT |
0.1062 USDT |
0.1109 USDT |
| 2024-03-02 |
0.1078 USDT |
176,057.9319 |
0.1109 USDT |
0.1061 USDT |
0.1072 USDT |
0.1077 USDT |
| 2024-03-01 |
0.0999 USDT |
86,646.9221 |
0.0980 USDT |
0.0978 USDT |
0.0984 USDT |
0.1004 USDT |
| 2024-02-29 |
0.1038 USDT |
784,004.6175 |
0.0951 USDT |
0.0945 USDT |
0.0969 USDT |
0.0979 USDT |
| 2024-02-28 |
0.0940 USDT |
155,497.0200 |
0.0929 USDT |
0.0911 USDT |
0.0914 USDT |
0.0961 USDT |
| 2024-02-27 |
0.0933 USDT |
286,178.1258 |
0.0908 USDT |
0.0906 USDT |
0.0915 USDT |
0.0931 USDT |
| 2024-02-26 |
0.0887 USDT |
531,470.1012 |
0.0863 USDT |
0.0862 USDT |
0.0868 USDT |
0.0889 USDT |
| 2024-02-25 |
0.0871 USDT |
166,088.1476 |
0.0874 USDT |
0.0857 USDT |
0.0857 USDT |
0.0868 USDT |
| 2024-02-24 |
0.0854 USDT |
179,851.2244 |
0.0857 USDT |
0.0830 USDT |
0.0844 USDT |
0.0860 USDT |
| 2024-02-23 |
0.0846 USDT |
317,257.0732 |
0.0853 USDT |
0.0826 USDT |
0.0832 USDT |
0.0847 USDT |
| 2024-02-22 |
0.0858 USDT |
191,419.2255 |
0.0858 USDT |
0.0839 USDT |
0.0844 USDT |
0.0856 USDT |
| 2024-02-21 |
0.0848 USDT |
320,588.1001 |
0.0895 USDT |
0.0821 USDT |
0.0831 USDT |
0.0856 USDT |
| 2024-02-20 |
0.0899 USDT |
383,053.5398 |
0.0932 USDT |
0.0845 USDT |
0.0858 USDT |
0.0876 USDT |
| 2024-02-19 |
0.0928 USDT |
172,694.8747 |
0.0926 USDT |
0.0910 USDT |
0.0922 USDT |
0.0924 USDT |
| 2024-02-18 |
0.0916 USDT |
219,068.1092 |
0.0917 USDT |
0.0901 USDT |
0.0901 USDT |
0.0927 USDT |
| 2024-02-17 |
0.0897 USDT |
367,757.6326 |
0.0911 USDT |
0.0867 USDT |
0.0879 USDT |
0.0927 USDT |
| 2024-02-16 |
0.0970 USDT |
922,616.7470 |
0.0925 USDT |
0.0901 USDT |
0.0909 USDT |
0.0907 USDT |
| 2024-02-15 |
0.0932 USDT |
649,429.3275 |
0.0865 USDT |
0.0858 USDT |
0.0869 USDT |
0.0927 USDT |
| 2024-02-14 |
0.0840 USDT |
338,205.2411 |
0.0814 USDT |
0.0803 USDT |
0.0808 USDT |
0.0860 USDT |
| 2024-02-13 |
0.0800 USDT |
6,396,578.5043 |
0.0803 USDT |
0.0769 USDT |
0.0796 USDT |
0.0815 USDT |
| 2024-02-12 |
0.0784 USDT |
5,933,738.1020 |
0.0770 USDT |
0.0755 USDT |
0.0763 USDT |
0.0804 USDT |
| 2024-02-11 |
0.0783 USDT |
6,920,557.4402 |
0.0797 USDT |
0.0766 USDT |
0.0773 USDT |
0.0771 USDT |
| 2024-02-10 |
0.0783 USDT |
5,671,927.3265 |
0.0789 USDT |
0.0765 USDT |
0.0772 USDT |
0.0772 USDT |
| 2024-02-09 |
0.0774 USDT |
8,835,979.9295 |
0.0727 USDT |
0.0727 USDT |
0.0733 USDT |
0.0790 USDT |
| 2024-02-08 |
0.0734 USDT |
6,298,189.3959 |
0.0738 USDT |
0.0722 USDT |
0.0729 USDT |
0.0727 USDT |
| 2024-02-07 |
0.0736 USDT |
6,714,521.8653 |
0.0714 USDT |
0.0713 USDT |
0.0722 USDT |
0.0739 USDT |
| 2024-02-06 |
0.0710 USDT |
5,788,734.9614 |
0.0712 USDT |
0.0699 USDT |
0.0708 USDT |
0.0710 USDT |
| 2024-02-05 |
0.0712 USDT |
66,173,469.1655 |
0.0710 USDT |
0.0702 USDT |
0.0707 USDT |
0.0711 USDT |
| 2024-02-04 |
0.0717 USDT |
39,256,900.3087 |
0.0721 USDT |
0.0706 USDT |
0.0716 USDT |
0.0719 USDT |
| 2024-02-03 |
0.0726 USDT |
75,836,825.0161 |
0.0731 USDT |
0.0716 USDT |
0.0724 USDT |
0.0725 USDT |
| 2024-02-02 |
0.0733 USDT |
103,880,076.6630 |
0.0725 USDT |
0.0719 USDT |
0.0728 USDT |
0.0732 USDT |
| 2024-02-01 |
0.0722 USDT |
138,867,026.3588 |
0.0723 USDT |
0.0707 USDT |
0.0718 USDT |
0.0723 USDT |
| 2024-01-31 |
0.0749 USDT |
74,732,770.4071 |
0.0756 USDT |
0.0732 USDT |
0.0743 USDT |
0.0738 USDT |
| 2024-01-30 |
0.0767 USDT |
101,187,623.0885 |
0.0770 USDT |
0.0753 USDT |
0.0760 USDT |
0.0772 USDT |