Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.0756 USDT |
72,046,124.8851 |
0.0746 USDT |
0.0738 USDT |
0.0748 USDT |
0.0753 USDT |
| 2024-01-28 |
0.0768 USDT |
81,738,620.6507 |
0.0765 USDT |
0.0749 USDT |
0.0761 USDT |
0.0753 USDT |
| 2024-01-27 |
0.0781 USDT |
77,943,355.8923 |
0.0777 USDT |
0.0758 USDT |
0.0765 USDT |
0.0764 USDT |
| 2024-01-26 |
0.0741 USDT |
111,599,230.7416 |
0.0719 USDT |
0.0717 USDT |
0.0726 USDT |
0.0764 USDT |
| 2024-01-25 |
0.0741 USDT |
91,218,403.9327 |
0.0796 USDT |
0.0685 USDT |
0.0691 USDT |
0.0686 USDT |
| 2024-01-24 |
0.0694 USDT |
157,212,211.4504 |
0.0680 USDT |
0.0663 USDT |
0.0670 USDT |
0.0788 USDT |
| 2024-01-23 |
0.0668 USDT |
160,116,641.9837 |
0.0685 USDT |
0.0631 USDT |
0.0647 USDT |
0.0655 USDT |
| 2024-01-22 |
0.0721 USDT |
76,435,779.4883 |
0.0748 USDT |
0.0692 USDT |
0.0704 USDT |
0.0695 USDT |
| 2024-01-21 |
0.0760 USDT |
138,520,041.9294 |
0.0753 USDT |
0.0745 USDT |
0.0754 USDT |
0.0750 USDT |
| 2024-01-20 |
0.0755 USDT |
141,550,311.0882 |
0.0773 USDT |
0.0741 USDT |
0.0749 USDT |
0.0749 USDT |
| 2024-01-19 |
0.0773 USDT |
126,494,051.1697 |
0.0786 USDT |
0.0749 USDT |
0.0769 USDT |
0.0759 USDT |
| 2024-01-18 |
0.0813 USDT |
152,000,388.4161 |
0.0831 USDT |
0.0774 USDT |
0.0792 USDT |
0.0792 USDT |
| 2024-01-17 |
0.0855 USDT |
110,550,349.8708 |
0.0866 USDT |
0.0833 USDT |
0.0843 USDT |
0.0837 USDT |
| 2024-01-16 |
0.0864 USDT |
131,837,551.6487 |
0.0863 USDT |
0.0841 USDT |
0.0863 USDT |
0.0868 USDT |
| 2024-01-15 |
0.0868 USDT |
140,431,679.8786 |
0.0850 USDT |
0.0841 USDT |
0.0858 USDT |
0.0861 USDT |
| 2024-01-14 |
0.0892 USDT |
109,278,800.4396 |
0.0899 USDT |
0.0875 USDT |
0.0886 USDT |
0.0876 USDT |
| 2024-01-13 |
0.0887 USDT |
176,181,027.6732 |
0.0888 USDT |
0.0861 USDT |
0.0881 USDT |
0.0905 USDT |
| 2024-01-12 |
0.0915 USDT |
159,126,434.2166 |
0.0915 USDT |
0.0876 USDT |
0.0895 USDT |
0.0882 USDT |
| 2024-01-11 |
0.0961 USDT |
174,346,563.6826 |
0.0994 USDT |
0.0901 USDT |
0.0926 USDT |
0.0920 USDT |
| 2024-01-10 |
0.0858 USDT |
129,576,688.3012 |
0.0768 USDT |
0.0762 USDT |
0.0790 USDT |
0.0905 USDT |
| 2024-01-09 |
0.0754 USDT |
159,350,087.7787 |
0.0792 USDT |
0.0702 USDT |
0.0718 USDT |
0.0769 USDT |
| 2024-01-08 |
0.0758 USDT |
157,381,675.9194 |
0.0746 USDT |
0.0690 USDT |
0.0734 USDT |
0.0797 USDT |
| 2024-01-07 |
0.0807 USDT |
142,232,559.8219 |
0.0808 USDT |
0.0780 USDT |
0.0807 USDT |
0.0803 USDT |
| 2024-01-06 |
0.0818 USDT |
249,281,305.0762 |
0.0870 USDT |
0.0765 USDT |
0.0788 USDT |
0.0808 USDT |
| 2024-01-05 |
0.0902 USDT |
226,271,564.9344 |
0.0976 USDT |
0.0815 USDT |
0.0851 USDT |
0.0852 USDT |
| 2024-01-04 |
0.0915 USDT |
212,156,316.2911 |
0.0946 USDT |
0.0867 USDT |
0.0901 USDT |
0.0898 USDT |
| 2024-01-03 |
0.0905 USDT |
187,821,893.7144 |
0.0852 USDT |
0.0716 USDT |
0.0850 USDT |
0.0955 USDT |
| 2024-01-02 |
0.0866 USDT |
247,122,348.3571 |
0.0715 USDT |
0.0695 USDT |
0.0725 USDT |
0.0851 USDT |
| 2024-01-01 |
0.0687 USDT |
173,879,867.2306 |
0.0681 USDT |
0.0664 USDT |
0.0676 USDT |
0.0727 USDT |
| 2023-12-31 |
0.0704 USDT |
126,634,081.4211 |
0.0700 USDT |
0.0690 USDT |
0.0700 USDT |
0.0693 USDT |
| 2023-12-30 |
0.0731 USDT |
136,817,686.1309 |
0.0739 USDT |
0.0709 USDT |
0.0713 USDT |
0.0710 USDT |
| 2023-12-29 |
0.0778 USDT |
126,749,481.1606 |
0.0796 USDT |
0.0742 USDT |
0.0751 USDT |
0.0744 USDT |
| 2023-12-28 |
0.0844 USDT |
123,254,701.4377 |
0.0814 USDT |
0.0794 USDT |
0.0825 USDT |
0.0813 USDT |
| 2023-12-27 |
0.0677 USDT |
172,663,159.2912 |
0.0656 USDT |
0.0613 USDT |
0.0627 USDT |
0.0818 USDT |
| 2023-12-26 |
0.0630 USDT |
166,011,233.4709 |
0.0573 USDT |
0.0568 USDT |
0.0576 USDT |
0.0657 USDT |
| 2023-12-25 |
0.0545 USDT |
174,413,325.9920 |
0.0521 USDT |
0.0520 USDT |
0.0531 USDT |
0.0568 USDT |
| 2023-12-24 |
0.0538 USDT |
160,002,817.6455 |
0.0543 USDT |
0.0525 USDT |
0.0534 USDT |
0.0539 USDT |
| 2023-12-23 |
0.0553 USDT |
148,037,769.3988 |
0.0566 USDT |
0.0537 USDT |
0.0550 USDT |
0.0558 USDT |
| 2023-12-22 |
0.0536 USDT |
197,271,859.7144 |
0.0519 USDT |
0.0507 USDT |
0.0518 USDT |
0.0564 USDT |
| 2023-12-21 |
0.0490 USDT |
206,591,302.2561 |
0.0493 USDT |
0.0470 USDT |
0.0477 USDT |
0.0507 USDT |
| 2023-12-20 |
0.0479 USDT |
208,171,784.7728 |
0.0474 USDT |
0.0454 USDT |
0.0461 USDT |
0.0495 USDT |
| 2023-12-19 |
0.0458 USDT |
189,336,810.3483 |
0.0430 USDT |
0.0428 USDT |
0.0441 USDT |
0.0462 USDT |
| 2023-12-18 |
0.0410 USDT |
265,486,893.9193 |
0.0429 USDT |
0.0391 USDT |
0.0399 USDT |
0.0422 USDT |
| 2023-12-17 |
0.0437 USDT |
188,319,471.0274 |
0.0440 USDT |
0.0429 USDT |
0.0433 USDT |
0.0444 USDT |
| 2023-12-16 |
0.0432 USDT |
222,010,400.5859 |
0.0417 USDT |
0.0412 USDT |
0.0422 USDT |
0.0440 USDT |
| 2023-12-15 |
0.0430 USDT |
269,067,938.3367 |
0.0447 USDT |
0.0415 USDT |
0.0422 USDT |
0.0415 USDT |
| 2023-12-14 |
0.0442 USDT |
228,179,186.1999 |
0.0428 USDT |
0.0426 USDT |
0.0430 USDT |
0.0448 USDT |
| 2023-12-13 |
0.0419 USDT |
270,246,012.0009 |
0.0429 USDT |
0.0405 USDT |
0.0410 USDT |
0.0431 USDT |
| 2023-12-12 |
0.0424 USDT |
239,272,770.6068 |
0.0421 USDT |
0.0411 USDT |
0.0420 USDT |
0.0421 USDT |
| 2023-12-11 |
0.0417 USDT |
215,879,519.8872 |
0.0441 USDT |
0.0375 USDT |
0.0414 USDT |
0.0414 USDT |