Identifier on Huobi: sophusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0124 USDT |
5,556,301.5830 |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-12-17 |
0.0132 USDT |
179,705,768.5572 |
0.0132 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-12-16 |
0.0131 USDT |
83,364,937.5063 |
0.0131 USDT |
0.0125 USDT |
0.0127 USDT |
0.0134 USDT |
| 2025-12-15 |
0.0135 USDT |
22,572,801.7654 |
0.0136 USDT |
0.0132 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-12-14 |
0.0143 USDT |
44,216,050.0138 |
0.0143 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-12-13 |
0.0144 USDT |
7,068,754.0795 |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-12-12 |
0.0149 USDT |
4,994,539.9287 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-12-11 |
0.0149 USDT |
127,817,906.7861 |
0.0152 USDT |
0.0146 USDT |
0.0148 USDT |
0.0150 USDT |
| 2025-12-10 |
0.0155 USDT |
33,210,586.6628 |
0.0157 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-12-09 |
0.0154 USDT |
47,172,137.3740 |
0.0156 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-12-08 |
0.0155 USDT |
5,462,264.7436 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0156 USDT |
| 2025-12-07 |
0.0160 USDT |
6,412,522.3443 |
0.0160 USDT |
0.0160 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-12-06 |
0.0158 USDT |
61,956,536.3206 |
0.0157 USDT |
0.0153 USDT |
0.0157 USDT |
0.0160 USDT |
| 2025-12-05 |
0.0158 USDT |
130,005,754.4525 |
0.0159 USDT |
0.0153 USDT |
0.0156 USDT |
0.0157 USDT |
| 2025-12-04 |
0.0165 USDT |
41,246,743.6793 |
0.0166 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-12-03 |
0.0165 USDT |
99,547,455.3541 |
0.0165 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-12-02 |
0.0154 USDT |
24,062,211.5986 |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2025-12-01 |
0.0152 USDT |
110,532,116.7543 |
0.0153 USDT |
0.0149 USDT |
0.0151 USDT |
0.0153 USDT |
| 2025-11-30 |
0.0165 USDT |
99,706,938.1557 |
0.0165 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-11-29 |
0.0167 USDT |
155,618,478.8435 |
0.0171 USDT |
0.0164 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-11-28 |
0.0170 USDT |
112,704,894.7420 |
0.0173 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-11-27 |
0.0172 USDT |
181,746,400.9951 |
0.0171 USDT |
0.0169 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-11-26 |
0.0166 USDT |
81,005,228.6280 |
0.0169 USDT |
0.0163 USDT |
0.0167 USDT |
0.0165 USDT |
| 2025-11-25 |
0.0165 USDT |
34,154,196.4593 |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-11-24 |
0.0165 USDT |
4,132,786.3943 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-11-23 |
0.0167 USDT |
1,425,647.3601 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-11-22 |
0.0169 USDT |
69,226,870.5790 |
0.0170 USDT |
0.0162 USDT |
0.0165 USDT |
0.0167 USDT |
| 2025-11-21 |
0.0161 USDT |
139,424,610.0716 |
0.0169 USDT |
0.0152 USDT |
0.0159 USDT |
0.0165 USDT |
| 2025-11-20 |
0.0177 USDT |
108,111,119.3440 |
0.0181 USDT |
0.0165 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-11-19 |
0.0179 USDT |
147,983,079.1610 |
0.0176 USDT |
0.0172 USDT |
0.0176 USDT |
0.0178 USDT |
| 2025-11-18 |
0.0172 USDT |
52,337,404.9369 |
0.0173 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-11-17 |
0.0188 USDT |
27,859,019.2982 |
0.0189 USDT |
0.0185 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-11-16 |
0.0195 USDT |
49,547,762.3944 |
0.0197 USDT |
0.0189 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-11-15 |
0.0198 USDT |
11,949,808.7449 |
0.0194 USDT |
0.0193 USDT |
0.0196 USDT |
0.0200 USDT |
| 2025-11-14 |
0.0200 USDT |
21,185,625.3350 |
0.0205 USDT |
0.0194 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-11-13 |
0.0210 USDT |
70,705,563.5300 |
0.0217 USDT |
0.0197 USDT |
0.0201 USDT |
0.0205 USDT |
| 2025-11-12 |
0.0218 USDT |
19,428,085.4922 |
0.0220 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2025-11-11 |
0.0227 USDT |
30,281,565.2415 |
0.0238 USDT |
0.0219 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-11-10 |
0.0235 USDT |
8,102,472.1285 |
0.0232 USDT |
0.0231 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-11-09 |
0.0231 USDT |
2,753.5920 |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-11-08 |
0.0234 USDT |
30,389,278.0841 |
0.0235 USDT |
0.0226 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-11-07 |
0.0225 USDT |
45,127,428.2018 |
0.0218 USDT |
0.0215 USDT |
0.0220 USDT |
0.0240 USDT |
| 2025-11-06 |
0.0222 USDT |
8,185,170.8391 |
0.0222 USDT |
0.0219 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-11-05 |
0.0218 USDT |
808,892.0359 |
0.0219 USDT |
0.0216 USDT |
0.0220 USDT |
0.0216 USDT |
| 2025-11-04 |
0.0219 USDT |
63,859,851.7223 |
0.0226 USDT |
0.0206 USDT |
0.0219 USDT |
0.0220 USDT |
| 2025-11-03 |
0.0245 USDT |
14,258,379.4448 |
0.0254 USDT |
0.0238 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-11-02 |
0.0248 USDT |
1,274,608.7198 |
0.0251 USDT |
0.0245 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-11-01 |
0.0242 USDT |
2,151,496.7866 |
0.0243 USDT |
0.0239 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-10-31 |
0.0244 USDT |
1,706,523.6956 |
0.0241 USDT |
0.0240 USDT |
0.0245 USDT |
0.0247 USDT |
| 2025-10-30 |
0.0249 USDT |
9,387,734.2649 |
0.0252 USDT |
0.0242 USDT |
0.0249 USDT |
0.0248 USDT |