Identifier on Huobi: sophusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0097 USDT |
2,596,281.1454 |
0.0099 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |
| 2026-02-07 |
0.0099 USDT |
18,080,365.9228 |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0100 USDT |
| 2026-02-06 |
0.0091 USDT |
36,497,554.8994 |
0.0089 USDT |
0.0082 USDT |
0.0090 USDT |
0.0096 USDT |
| 2026-02-05 |
0.0093 USDT |
25,406,604.7744 |
0.0099 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2026-02-04 |
0.0104 USDT |
128,109,872.0250 |
0.0105 USDT |
0.0101 USDT |
0.0103 USDT |
0.0104 USDT |
| 2026-02-03 |
0.0110 USDT |
15,157,823.9150 |
0.0110 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2026-02-02 |
0.0108 USDT |
6,989,986.0297 |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2026-02-01 |
0.0126 USDT |
266,261,294.2044 |
0.0111 USDT |
0.0110 USDT |
0.0112 USDT |
0.0111 USDT |
| 2026-01-31 |
0.0119 USDT |
4,964,425.9869 |
0.0121 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2026-01-30 |
0.0120 USDT |
46,449,964.3865 |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0121 USDT |
| 2026-01-29 |
0.0119 USDT |
56,133,093.1697 |
0.0125 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2026-01-28 |
0.0126 USDT |
38,469,070.8873 |
0.0126 USDT |
0.0124 USDT |
0.0125 USDT |
0.0127 USDT |
| 2026-01-27 |
0.0125 USDT |
23,404,401.1710 |
0.0128 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2026-01-26 |
0.0127 USDT |
14,021,471.5193 |
0.0123 USDT |
0.0121 USDT |
0.0123 USDT |
0.0128 USDT |
| 2026-01-25 |
0.0137 USDT |
77,678,161.3312 |
0.0134 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2026-01-24 |
0.0126 USDT |
45,031,383.2816 |
0.0121 USDT |
0.0121 USDT |
0.0123 USDT |
0.0128 USDT |
| 2026-01-23 |
0.0118 USDT |
1,026,892.6582 |
0.0116 USDT |
0.0116 USDT |
0.0117 USDT |
0.0119 USDT |
| 2026-01-22 |
0.0119 USDT |
244,316.7457 |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2026-01-21 |
0.0118 USDT |
10,937,607.5047 |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0119 USDT |
| 2026-01-20 |
0.0122 USDT |
6,698,103.5967 |
0.0128 USDT |
0.0117 USDT |
0.0119 USDT |
0.0117 USDT |
| 2026-01-19 |
0.0128 USDT |
10,221,502.8838 |
0.0130 USDT |
0.0119 USDT |
0.0127 USDT |
0.0127 USDT |
| 2026-01-18 |
0.0134 USDT |
3,160,717.2116 |
0.0136 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2026-01-17 |
0.0138 USDT |
717,170.5020 |
0.0138 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2026-01-16 |
0.0140 USDT |
92,893,930.6042 |
0.0137 USDT |
0.0134 USDT |
0.0137 USDT |
0.0138 USDT |
| 2026-01-15 |
0.0136 USDT |
81,536,034.1626 |
0.0138 USDT |
0.0132 USDT |
0.0133 USDT |
0.0135 USDT |
| 2026-01-14 |
0.0132 USDT |
36,429,778.0947 |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0134 USDT |
| 2026-01-13 |
0.0126 USDT |
33,549,956.7961 |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0128 USDT |
| 2026-01-12 |
0.0125 USDT |
24,834,342.7667 |
0.0126 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2026-01-11 |
0.0127 USDT |
6,765,661.1255 |
0.0127 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2026-01-10 |
0.0126 USDT |
3,266,519.5236 |
0.0127 USDT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
| 2026-01-09 |
0.0128 USDT |
15,040,857.7104 |
0.0129 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2026-01-08 |
0.0136 USDT |
15,956,813.4285 |
0.0135 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2026-01-07 |
0.0136 USDT |
1,212,930.3074 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0135 USDT |
| 2026-01-06 |
0.0134 USDT |
4,085,511.6072 |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2026-01-05 |
0.0134 USDT |
7,900,449.8920 |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2026-01-04 |
0.0141 USDT |
40,753,992.6445 |
0.0133 USDT |
0.0131 USDT |
0.0149 USDT |
0.0145 USDT |
| 2026-01-03 |
0.0131 USDT |
5,923,454.9181 |
0.0130 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2026-01-02 |
0.0125 USDT |
10,530,617.7053 |
0.0126 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2026-01-01 |
0.0121 USDT |
8,019,531.1200 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-12-31 |
0.0128 USDT |
9,168,197.6328 |
0.0129 USDT |
0.0126 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-12-30 |
0.0128 USDT |
171,962,978.2473 |
0.0129 USDT |
0.0125 USDT |
0.0128 USDT |
0.0129 USDT |
| 2025-12-29 |
0.0127 USDT |
140,759,546.9156 |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-12-28 |
0.0130 USDT |
22,118,316.0251 |
0.0131 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-12-27 |
0.0127 USDT |
37,533,775.8509 |
0.0127 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-12-26 |
0.0131 USDT |
50,522,709.8609 |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-12-25 |
0.0137 USDT |
25,372,899.8649 |
0.0136 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-12-24 |
0.0138 USDT |
14,121,921.8078 |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-12-23 |
0.0144 USDT |
248,349,123.6110 |
0.0146 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-12-22 |
0.0146 USDT |
194,847,997.3027 |
0.0149 USDT |
0.0142 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-12-21 |
0.0151 USDT |
262,030,388.1379 |
0.0158 USDT |
0.0146 USDT |
0.0149 USDT |
0.0155 USDT |