Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.0373 USDT |
172,552,960.8430 |
0.0370 USDT |
0.0367 USDT |
0.0374 USDT |
0.0379 USDT |
| 2025-02-07 |
0.0384 USDT |
198,003,834.3439 |
0.0376 USDT |
0.0372 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-02-06 |
0.0396 USDT |
127,066,128.3182 |
0.0399 USDT |
0.0373 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-02-05 |
0.0408 USDT |
160,251,819.2702 |
0.0414 USDT |
0.0394 USDT |
0.0400 USDT |
0.0396 USDT |
| 2025-02-04 |
0.0416 USDT |
225,008,741.4567 |
0.0439 USDT |
0.0386 USDT |
0.0395 USDT |
0.0406 USDT |
| 2025-02-03 |
0.0388 USDT |
180,953,201.6013 |
0.0435 USDT |
0.0346 USDT |
0.0372 USDT |
0.0401 USDT |
| 2025-02-02 |
0.0485 USDT |
118,544,881.7913 |
0.0501 USDT |
0.0446 USDT |
0.0450 USDT |
0.0447 USDT |
| 2025-02-01 |
0.0537 USDT |
89,675,812.3313 |
0.0538 USDT |
0.0516 USDT |
0.0527 USDT |
0.0526 USDT |
| 2025-01-31 |
0.0563 USDT |
84,102,837.6923 |
0.0589 USDT |
0.0536 USDT |
0.0542 USDT |
0.0542 USDT |
| 2025-01-30 |
0.0618 USDT |
72,872,799.9458 |
0.0613 USDT |
0.0600 USDT |
0.0617 USDT |
0.0619 USDT |
| 2025-01-29 |
0.0563 USDT |
113,575,589.2144 |
0.0490 USDT |
0.0486 USDT |
0.0511 USDT |
0.0573 USDT |
| 2025-01-28 |
0.0555 USDT |
101,872,578.9081 |
0.0566 USDT |
0.0511 USDT |
0.0517 USDT |
0.0513 USDT |
| 2025-01-27 |
0.0480 USDT |
154,638,368.8639 |
0.0518 USDT |
0.0449 USDT |
0.0457 USDT |
0.0488 USDT |
| 2025-01-26 |
0.0504 USDT |
135,830,505.1302 |
0.0432 USDT |
0.0426 USDT |
0.0450 USDT |
0.0548 USDT |
| 2025-01-25 |
0.0421 USDT |
133,228,828.1716 |
0.0409 USDT |
0.0404 USDT |
0.0413 USDT |
0.0429 USDT |