Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0249 USDT |
12,156,805.4390 |
0.0245 USDT |
0.0241 USDT |
0.0244 USDT |
0.0251 USDT |
| 2025-09-30 |
0.0247 USDT |
12,260,606.9958 |
0.0252 USDT |
0.0242 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-09-29 |
0.0264 USDT |
36,732,372.7243 |
0.0273 USDT |
0.0252 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-09-28 |
0.0253 USDT |
71,130,864.2102 |
0.0246 USDT |
0.0241 USDT |
0.0248 USDT |
0.0256 USDT |
| 2025-09-27 |
0.0230 USDT |
12,154,537.6688 |
0.0230 USDT |
0.0228 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-09-26 |
0.0227 USDT |
18,171,463.1134 |
0.0224 USDT |
0.0223 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-09-25 |
0.0241 USDT |
723,465.9043 |
0.0242 USDT |
0.0240 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-09-24 |
0.0241 USDT |
1,202,747.9344 |
0.0240 USDT |
0.0239 USDT |
0.0244 USDT |
0.0242 USDT |
| 2025-09-23 |
0.0244 USDT |
43,214,280.1642 |
0.0246 USDT |
0.0239 USDT |
0.0243 USDT |
0.0240 USDT |
| 2025-09-22 |
0.0252 USDT |
57,137,744.4090 |
0.0269 USDT |
0.0236 USDT |
0.0245 USDT |
0.0247 USDT |
| 2025-09-21 |
0.0285 USDT |
3,036,882.9856 |
0.0288 USDT |
0.0282 USDT |
0.0285 USDT |
0.0282 USDT |
| 2025-09-20 |
0.0266 USDT |
2,799,520.4854 |
0.0265 USDT |
0.0263 USDT |
0.0266 USDT |
0.0268 USDT |
| 2025-09-19 |
0.0279 USDT |
1,381,797.0470 |
0.0277 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2025-09-18 |
0.0278 USDT |
1,635,420.5326 |
0.0277 USDT |
0.0277 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-09-17 |
0.0272 USDT |
53,332,566.0969 |
0.0275 USDT |
0.0265 USDT |
0.0269 USDT |
0.0278 USDT |
| 2025-09-16 |
0.0275 USDT |
42,268,814.6994 |
0.0281 USDT |
0.0266 USDT |
0.0273 USDT |
0.0276 USDT |
| 2025-09-15 |
0.0273 USDT |
62,523,505.1237 |
0.0277 USDT |
0.0266 USDT |
0.0271 USDT |
0.0275 USDT |
| 2025-09-14 |
0.0294 USDT |
2,325,802.3357 |
0.0296 USDT |
0.0291 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-09-13 |
0.0294 USDT |
49,359,274.0227 |
0.0291 USDT |
0.0288 USDT |
0.0290 USDT |
0.0297 USDT |
| 2025-09-12 |
0.0288 USDT |
58,378,329.9314 |
0.0289 USDT |
0.0283 USDT |
0.0285 USDT |
0.0290 USDT |
| 2025-09-11 |
0.0285 USDT |
26,797,705.0439 |
0.0284 USDT |
0.0283 USDT |
0.0285 USDT |
0.0286 USDT |
| 2025-09-10 |
0.0286 USDT |
86,838,385.6788 |
0.0287 USDT |
0.0282 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-09-09 |
0.0291 USDT |
24,834,531.2737 |
0.0289 USDT |
0.0285 USDT |
0.0289 USDT |
0.0296 USDT |
| 2025-09-08 |
0.0292 USDT |
73,738,727.7564 |
0.0292 USDT |
0.0287 USDT |
0.0290 USDT |
0.0288 USDT |
| 2025-09-07 |
0.0289 USDT |
66,340,751.7867 |
0.0282 USDT |
0.0281 USDT |
0.0286 USDT |
0.0290 USDT |
| 2025-09-06 |
0.0291 USDT |
12,158,472.2253 |
0.0293 USDT |
0.0289 USDT |
0.0290 USDT |
0.0289 USDT |
| 2025-09-05 |
0.0295 USDT |
22,966,140.8954 |
0.0293 USDT |
0.0292 USDT |
0.0295 USDT |
0.0296 USDT |
| 2025-09-04 |
0.0297 USDT |
48,085,300.1108 |
0.0298 USDT |
0.0290 USDT |
0.0292 USDT |
0.0295 USDT |
| 2025-09-03 |
0.0298 USDT |
42,687,834.9409 |
0.0301 USDT |
0.0294 USDT |
0.0297 USDT |
0.0299 USDT |
| 2025-09-02 |
0.0301 USDT |
38,336,645.6326 |
0.0297 USDT |
0.0292 USDT |
0.0297 USDT |
0.0302 USDT |
| 2025-09-01 |
0.0305 USDT |
104,991,778.0306 |
0.0311 USDT |
0.0297 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-08-31 |
0.0321 USDT |
276,150,298.8798 |
0.0321 USDT |
0.0304 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-08-30 |
0.0319 USDT |
173,933,060.9333 |
0.0263 USDT |
0.0260 USDT |
0.0264 USDT |
0.0352 USDT |
| 2025-08-29 |
0.0270 USDT |
160,788,469.7268 |
0.0281 USDT |
0.0260 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-08-28 |
0.0280 USDT |
26,632,769.5412 |
0.0281 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2025-08-27 |
0.0286 USDT |
93,197,079.5302 |
0.0294 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-08-26 |
0.0290 USDT |
182,530,962.0670 |
0.0292 USDT |
0.0286 USDT |
0.0289 USDT |
0.0295 USDT |
| 2025-08-25 |
0.0311 USDT |
208,292,242.1290 |
0.0320 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2025-08-24 |
0.0331 USDT |
234,634,544.1243 |
0.0343 USDT |
0.0323 USDT |
0.0327 USDT |
0.0328 USDT |
| 2025-08-23 |
0.0352 USDT |
330,008,151.3084 |
0.0365 USDT |
0.0341 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-08-22 |
0.0351 USDT |
480,056,072.3815 |
0.0345 USDT |
0.0324 USDT |
0.0332 USDT |
0.0368 USDT |
| 2025-08-21 |
0.0311 USDT |
316,467,181.4986 |
0.0309 USDT |
0.0292 USDT |
0.0297 USDT |
0.0344 USDT |
| 2025-08-20 |
0.0305 USDT |
283,032,004.8199 |
0.0307 USDT |
0.0298 USDT |
0.0304 USDT |
0.0309 USDT |
| 2025-08-19 |
0.0324 USDT |
342,619,821.4564 |
0.0349 USDT |
0.0311 USDT |
0.0316 USDT |
0.0314 USDT |
| 2025-08-18 |
0.0364 USDT |
412,342,259.5634 |
0.0385 USDT |
0.0348 USDT |
0.0353 USDT |
0.0352 USDT |
| 2025-08-17 |
0.0365 USDT |
166,328,200.7227 |
0.0403 USDT |
0.0349 USDT |
0.0354 USDT |
0.0350 USDT |
| 2025-08-16 |
0.0373 USDT |
131,455,978.3879 |
0.0377 USDT |
0.0351 USDT |
0.0356 USDT |
0.0353 USDT |
| 2025-08-15 |
0.0469 USDT |
165,459,995.6312 |
0.0493 USDT |
0.0417 USDT |
0.0443 USDT |
0.0429 USDT |
| 2025-08-14 |
0.0391 USDT |
320,278,980.2302 |
0.0293 USDT |
0.0291 USDT |
0.0327 USDT |
0.0498 USDT |
| 2025-08-13 |
0.0285 USDT |
523,768,224.0688 |
0.0229 USDT |
0.0228 USDT |
0.0263 USDT |
0.0284 USDT |