Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0232 USDT |
70,485,305.1721 |
0.0232 USDT |
0.0227 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-03-29 |
0.0239 USDT |
59,448,087.7804 |
0.0246 USDT |
0.0230 USDT |
0.0237 USDT |
0.0231 USDT |
| 2025-03-28 |
0.0251 USDT |
72,540,563.5949 |
0.0262 USDT |
0.0244 USDT |
0.0247 USDT |
0.0248 USDT |
| 2025-03-27 |
0.0268 USDT |
36,846,362.3224 |
0.0268 USDT |
0.0263 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-03-26 |
0.0283 USDT |
22,414,941.3162 |
0.0286 USDT |
0.0277 USDT |
0.0280 USDT |
0.0286 USDT |
| 2025-03-25 |
0.0288 USDT |
60,695,726.6997 |
0.0288 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-03-24 |
0.0278 USDT |
101,378,171.1251 |
0.0276 USDT |
0.0269 USDT |
0.0272 USDT |
0.0290 USDT |
| 2025-03-23 |
0.0279 USDT |
67,549,313.8301 |
0.0276 USDT |
0.0276 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-03-22 |
0.0279 USDT |
57,536,100.8369 |
0.0277 USDT |
0.0275 USDT |
0.0278 USDT |
0.0282 USDT |
| 2025-03-21 |
0.0275 USDT |
139,046,594.9473 |
0.0276 USDT |
0.0268 USDT |
0.0272 USDT |
0.0273 USDT |
| 2025-03-20 |
0.0282 USDT |
142,861,227.9691 |
0.0293 USDT |
0.0275 USDT |
0.0280 USDT |
0.0279 USDT |
| 2025-03-19 |
0.0282 USDT |
145,010,756.7609 |
0.0272 USDT |
0.0271 USDT |
0.0273 USDT |
0.0292 USDT |
| 2025-03-18 |
0.0268 USDT |
112,994,822.7875 |
0.0277 USDT |
0.0261 USDT |
0.0267 USDT |
0.0266 USDT |
| 2025-03-17 |
0.0270 USDT |
60,100,421.9077 |
0.0263 USDT |
0.0263 USDT |
0.0269 USDT |
0.0271 USDT |
| 2025-03-16 |
0.0277 USDT |
48,700,854.5631 |
0.0285 USDT |
0.0265 USDT |
0.0268 USDT |
0.0267 USDT |
| 2025-03-15 |
0.0266 USDT |
20,665,648.2914 |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0265 USDT |
| 2025-03-14 |
0.0262 USDT |
108,898,906.8474 |
0.0256 USDT |
0.0255 USDT |
0.0259 USDT |
0.0269 USDT |
| 2025-03-13 |
0.0263 USDT |
14,604,015.7335 |
0.0265 USDT |
0.0259 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-03-12 |
0.0254 USDT |
13,173,759.1427 |
0.0251 USDT |
0.0250 USDT |
0.0253 USDT |
0.0256 USDT |
| 2025-03-11 |
0.0238 USDT |
65,072,062.3777 |
0.0242 USDT |
0.0224 USDT |
0.0240 USDT |
0.0249 USDT |
| 2025-03-10 |
0.0255 USDT |
82,444,868.8619 |
0.0250 USDT |
0.0246 USDT |
0.0255 USDT |
0.0259 USDT |
| 2025-03-09 |
0.0271 USDT |
166,003,412.1524 |
0.0279 USDT |
0.0250 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-03-08 |
0.0279 USDT |
227,918,686.1891 |
0.0283 USDT |
0.0274 USDT |
0.0279 USDT |
0.0280 USDT |
| 2025-03-07 |
0.0283 USDT |
148,101,049.1175 |
0.0291 USDT |
0.0269 USDT |
0.0283 USDT |
0.0285 USDT |
| 2025-03-06 |
0.0298 USDT |
184,788,167.0069 |
0.0295 USDT |
0.0288 USDT |
0.0291 USDT |
0.0289 USDT |
| 2025-03-05 |
0.0289 USDT |
215,262,783.5958 |
0.0289 USDT |
0.0282 USDT |
0.0288 USDT |
0.0285 USDT |
| 2025-03-04 |
0.0281 USDT |
244,994,464.2538 |
0.0291 USDT |
0.0266 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-03-03 |
0.0326 USDT |
226,439,292.8462 |
0.0345 USDT |
0.0312 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-03-02 |
0.0324 USDT |
209,784,241.2643 |
0.0318 USDT |
0.0311 USDT |
0.0316 USDT |
0.0342 USDT |
| 2025-03-01 |
0.0318 USDT |
153,845,603.0035 |
0.0324 USDT |
0.0306 USDT |
0.0308 USDT |
0.0308 USDT |
| 2025-02-28 |
0.0315 USDT |
193,902,304.7872 |
0.0335 USDT |
0.0304 USDT |
0.0313 USDT |
0.0326 USDT |
| 2025-02-27 |
0.0332 USDT |
130,065,116.5042 |
0.0330 USDT |
0.0324 USDT |
0.0333 USDT |
0.0339 USDT |
| 2025-02-26 |
0.0334 USDT |
126,704,606.2498 |
0.0327 USDT |
0.0326 USDT |
0.0330 USDT |
0.0340 USDT |
| 2025-02-25 |
0.0315 USDT |
176,517,457.2957 |
0.0324 USDT |
0.0302 USDT |
0.0315 USDT |
0.0318 USDT |
| 2025-02-24 |
0.0344 USDT |
146,182,717.4147 |
0.0357 USDT |
0.0332 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-02-23 |
0.0366 USDT |
165,200,180.2091 |
0.0371 USDT |
0.0352 USDT |
0.0354 USDT |
0.0355 USDT |
| 2025-02-22 |
0.0360 USDT |
252,224,553.3842 |
0.0351 USDT |
0.0349 USDT |
0.0354 USDT |
0.0373 USDT |
| 2025-02-21 |
0.0369 USDT |
200,105,159.5582 |
0.0361 USDT |
0.0355 USDT |
0.0364 USDT |
0.0357 USDT |
| 2025-02-20 |
0.0345 USDT |
174,858,459.2137 |
0.0338 USDT |
0.0333 USDT |
0.0339 USDT |
0.0347 USDT |
| 2025-02-19 |
0.0335 USDT |
247,223,433.3331 |
0.0334 USDT |
0.0326 USDT |
0.0331 USDT |
0.0337 USDT |
| 2025-02-18 |
0.0340 USDT |
180,278,049.6201 |
0.0349 USDT |
0.0326 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-02-17 |
0.0358 USDT |
202,626,827.7863 |
0.0362 USDT |
0.0334 USDT |
0.0343 USDT |
0.0348 USDT |
| 2025-02-16 |
0.0364 USDT |
174,531,840.5772 |
0.0363 USDT |
0.0356 USDT |
0.0360 USDT |
0.0363 USDT |
| 2025-02-15 |
0.0373 USDT |
170,690,907.9900 |
0.0378 USDT |
0.0361 USDT |
0.0365 USDT |
0.0364 USDT |
| 2025-02-14 |
0.0373 USDT |
107,703,099.2901 |
0.0368 USDT |
0.0367 USDT |
0.0373 USDT |
0.0377 USDT |
| 2025-02-13 |
0.0384 USDT |
117,355,024.5222 |
0.0392 USDT |
0.0372 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-02-12 |
0.0371 USDT |
165,093,423.6284 |
0.0377 USDT |
0.0353 USDT |
0.0365 USDT |
0.0362 USDT |
| 2025-02-11 |
0.0397 USDT |
154,581,475.7904 |
0.0392 USDT |
0.0382 USDT |
0.0388 USDT |
0.0384 USDT |
| 2025-02-10 |
0.0387 USDT |
169,916,126.5767 |
0.0383 USDT |
0.0369 USDT |
0.0375 USDT |
0.0393 USDT |
| 2025-02-09 |
0.0390 USDT |
176,989,190.2651 |
0.0392 USDT |
0.0366 USDT |
0.0383 USDT |
0.0368 USDT |