Identifier on Huobi: sklusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0415 USDT |
171,683,561.6876 |
0.0417 USDT |
0.0402 USDT |
0.0413 USDT |
0.0415 USDT |
| 2025-01-23 |
0.0410 USDT |
170,480,439.2740 |
0.0418 USDT |
0.0400 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-01-22 |
0.0431 USDT |
135,361,053.1405 |
0.0431 USDT |
0.0421 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-01-21 |
0.0412 USDT |
179,651,944.4694 |
0.0414 USDT |
0.0398 USDT |
0.0411 USDT |
0.0419 USDT |
| 2025-01-20 |
0.0426 USDT |
256,948,937.2312 |
0.0422 USDT |
0.0401 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-01-19 |
0.0459 USDT |
187,527,403.5667 |
0.0480 USDT |
0.0426 USDT |
0.0441 USDT |
0.0458 USDT |
| 2025-01-18 |
0.0483 USDT |
157,326,002.6398 |
0.0506 USDT |
0.0465 USDT |
0.0475 USDT |
0.0467 USDT |
| 2025-01-17 |
0.0478 USDT |
76,634,659.3953 |
0.0457 USDT |
0.0457 USDT |
0.0467 USDT |
0.0491 USDT |
| 2025-01-16 |
0.0463 USDT |
153,566,021.9221 |
0.0467 USDT |
0.0453 USDT |
0.0466 USDT |
0.0459 USDT |
| 2025-01-15 |
0.0429 USDT |
61,864,208.3630 |
0.0436 USDT |
0.0418 USDT |
0.0424 USDT |
0.0437 USDT |
| 2025-01-14 |
0.0429 USDT |
107,629,786.9085 |
0.0422 USDT |
0.0418 USDT |
0.0425 USDT |
0.0440 USDT |
| 2025-01-13 |
0.0410 USDT |
92,385,142.3940 |
0.0433 USDT |
0.0390 USDT |
0.0426 USDT |
0.0406 USDT |
| 2025-01-12 |
0.0435 USDT |
38,538,327.6344 |
0.0439 USDT |
0.0427 USDT |
0.0431 USDT |
0.0446 USDT |
| 2025-01-11 |
0.0437 USDT |
71,484,291.7683 |
0.0441 USDT |
0.0428 USDT |
0.0434 USDT |
0.0439 USDT |
| 2025-01-10 |
0.0444 USDT |
75,356,551.0343 |
0.0438 USDT |
0.0430 USDT |
0.0444 USDT |
0.0437 USDT |
| 2025-01-09 |
0.0444 USDT |
97,385,344.0103 |
0.0447 USDT |
0.0429 USDT |
0.0441 USDT |
0.0442 USDT |
| 2025-01-08 |
0.0456 USDT |
155,593,988.7756 |
0.0475 USDT |
0.0426 USDT |
0.0442 USDT |
0.0445 USDT |
| 2025-01-07 |
0.0538 USDT |
20,204,601.1150 |
0.0541 USDT |
0.0533 USDT |
0.0537 USDT |
0.0534 USDT |
| 2025-01-06 |
0.0546 USDT |
28,134,113.2891 |
0.0547 USDT |
0.0531 USDT |
0.0545 USDT |
0.0542 USDT |
| 2025-01-05 |
0.0532 USDT |
48,103,320.2464 |
0.0535 USDT |
0.0523 USDT |
0.0527 USDT |
0.0526 USDT |
| 2025-01-04 |
0.0540 USDT |
81,569,012.4383 |
0.0543 USDT |
0.0531 USDT |
0.0535 USDT |
0.0537 USDT |
| 2025-01-03 |
0.0511 USDT |
84,675,555.9590 |
0.0500 USDT |
0.0489 USDT |
0.0494 USDT |
0.0548 USDT |
| 2025-01-02 |
0.0500 USDT |
23,077,478.6931 |
0.0492 USDT |
0.0492 USDT |
0.0500 USDT |
0.0502 USDT |
| 2025-01-01 |
0.0471 USDT |
55,907,126.5426 |
0.0475 USDT |
0.0461 USDT |
0.0467 USDT |
0.0471 USDT |
| 2024-12-31 |
0.0484 USDT |
91,807,615.1946 |
0.0486 USDT |
0.0469 USDT |
0.0478 USDT |
0.0484 USDT |
| 2024-12-30 |
0.0494 USDT |
113,127,635.0315 |
0.0487 USDT |
0.0471 USDT |
0.0480 USDT |
0.0486 USDT |
| 2024-12-29 |
0.0517 USDT |
22,578,265.8277 |
0.0521 USDT |
0.0510 USDT |
0.0518 USDT |
0.0517 USDT |
| 2024-12-28 |
0.0497 USDT |
56,044,182.7916 |
0.0493 USDT |
0.0489 USDT |
0.0496 USDT |
0.0507 USDT |
| 2024-12-27 |
0.0501 USDT |
99,923,075.9812 |
0.0491 USDT |
0.0486 USDT |
0.0494 USDT |
0.0497 USDT |
| 2024-12-26 |
0.0510 USDT |
28,844,541.7361 |
0.0523 USDT |
0.0500 USDT |
0.0504 USDT |
0.0503 USDT |
| 2024-12-25 |
0.0530 USDT |
59,112,842.9734 |
0.0528 USDT |
0.0522 USDT |
0.0531 USDT |
0.0530 USDT |
| 2024-12-24 |
0.0511 USDT |
98,562,718.3087 |
0.0508 USDT |
0.0495 USDT |
0.0505 USDT |
0.0525 USDT |
| 2024-12-23 |
0.0478 USDT |
95,776,760.6086 |
0.0476 USDT |
0.0459 USDT |
0.0473 USDT |
0.0479 USDT |
| 2024-12-22 |
0.0476 USDT |
123,719,908.5184 |
0.0471 USDT |
0.0459 USDT |
0.0471 USDT |
0.0479 USDT |
| 2024-12-21 |
0.0508 USDT |
75,872,371.4769 |
0.0498 USDT |
0.0494 USDT |
0.0501 USDT |
0.0505 USDT |
| 2024-12-20 |
0.0477 USDT |
229,580,767.1986 |
0.0483 USDT |
0.0421 USDT |
0.0454 USDT |
0.0507 USDT |
| 2024-12-19 |
0.0524 USDT |
124,054,879.5534 |
0.0524 USDT |
0.0491 USDT |
0.0518 USDT |
0.0514 USDT |
| 2024-12-18 |
0.0582 USDT |
98,427,724.4329 |
0.0596 USDT |
0.0563 USDT |
0.0575 USDT |
0.0572 USDT |
| 2024-12-17 |
0.0627 USDT |
124,736,130.1825 |
0.0647 USDT |
0.0588 USDT |
0.0594 USDT |
0.0590 USDT |
| 2024-12-16 |
0.0652 USDT |
73,726,079.3422 |
0.0672 USDT |
0.0629 USDT |
0.0638 USDT |
0.0649 USDT |
| 2024-12-15 |
0.0648 USDT |
56,779,655.2928 |
0.0652 USDT |
0.0628 USDT |
0.0642 USDT |
0.0672 USDT |
| 2024-12-14 |
0.0669 USDT |
100,983,900.3085 |
0.0695 USDT |
0.0632 USDT |
0.0643 USDT |
0.0651 USDT |
| 2024-12-13 |
0.0681 USDT |
97,730,326.3975 |
0.0687 USDT |
0.0665 USDT |
0.0677 USDT |
0.0683 USDT |
| 2024-12-12 |
0.0695 USDT |
119,933,660.5951 |
0.0685 USDT |
0.0668 USDT |
0.0687 USDT |
0.0681 USDT |
| 2024-12-11 |
0.0638 USDT |
88,382,322.2807 |
0.0633 USDT |
0.0607 USDT |
0.0625 USDT |
0.0664 USDT |
| 2024-12-10 |
0.0645 USDT |
123,228,618.9295 |
0.0654 USDT |
0.0608 USDT |
0.0634 USDT |
0.0625 USDT |
| 2024-12-09 |
0.0736 USDT |
90,545,275.3999 |
0.0795 USDT |
0.0694 USDT |
0.0715 USDT |
0.0710 USDT |
| 2024-12-08 |
0.0790 USDT |
92,775,549.9047 |
0.0791 USDT |
0.0767 USDT |
0.0781 USDT |
0.0795 USDT |
| 2024-12-07 |
0.0802 USDT |
71,368,720.5762 |
0.0796 USDT |
0.0788 USDT |
0.0800 USDT |
0.0796 USDT |
| 2024-12-06 |
0.0795 USDT |
97,741,559.8725 |
0.0800 USDT |
0.0760 USDT |
0.0784 USDT |
0.0789 USDT |