Identifier on Huobi: sophusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.0323 USDT |
35,192,026.7335 |
0.0314 USDT |
0.0310 USDT |
0.0316 USDT |
0.0321 USDT |
| 2025-09-08 |
0.0301 USDT |
7,550,131.3339 |
0.0300 USDT |
0.0297 USDT |
0.0300 USDT |
0.0304 USDT |
| 2025-09-07 |
0.0295 USDT |
6,775,800.9369 |
0.0293 USDT |
0.0293 USDT |
0.0295 USDT |
0.0296 USDT |
| 2025-09-06 |
0.0292 USDT |
8,112,613.3771 |
0.0294 USDT |
0.0289 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-09-05 |
0.0295 USDT |
18,864,169.4792 |
0.0290 USDT |
0.0289 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-09-04 |
0.0296 USDT |
14,739,722.3743 |
0.0302 USDT |
0.0287 USDT |
0.0290 USDT |
0.0289 USDT |
| 2025-09-03 |
0.0298 USDT |
9,706,647.7382 |
0.0297 USDT |
0.0294 USDT |
0.0296 USDT |
0.0303 USDT |
| 2025-09-02 |
0.0292 USDT |
12,684,996.8871 |
0.0287 USDT |
0.0284 USDT |
0.0288 USDT |
0.0293 USDT |
| 2025-09-01 |
0.0290 USDT |
25,945,217.8795 |
0.0296 USDT |
0.0279 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-08-31 |
0.0305 USDT |
2,830,550.2916 |
0.0304 USDT |
0.0303 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-08-30 |
0.0305 USDT |
3,271,519.2302 |
0.0307 USDT |
0.0301 USDT |
0.0306 USDT |
0.0309 USDT |
| 2025-08-29 |
0.0321 USDT |
16,770,345.6357 |
0.0321 USDT |
0.0311 USDT |
0.0319 USDT |
0.0314 USDT |
| 2025-08-28 |
0.0314 USDT |
8,955,479.0299 |
0.0309 USDT |
0.0307 USDT |
0.0311 USDT |
0.0317 USDT |
| 2025-08-27 |
0.0310 USDT |
15,558,549.4742 |
0.0315 USDT |
0.0307 USDT |
0.0309 USDT |
0.0308 USDT |
| 2025-08-26 |
0.0307 USDT |
7,578,373.4151 |
0.0308 USDT |
0.0304 USDT |
0.0308 USDT |
0.0309 USDT |
| 2025-08-25 |
0.0330 USDT |
3,511,173.0926 |
0.0331 USDT |
0.0323 USDT |
0.0330 USDT |
0.0331 USDT |
| 2025-08-24 |
0.0338 USDT |
4,854,714.7637 |
0.0345 USDT |
0.0331 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-08-23 |
0.0348 USDT |
9,515,776.1044 |
0.0354 USDT |
0.0342 USDT |
0.0346 USDT |
0.0345 USDT |
| 2025-08-22 |
0.0329 USDT |
5,327,860.6136 |
0.0329 USDT |
0.0324 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-08-21 |
0.0337 USDT |
4,641,755.8604 |
0.0338 USDT |
0.0332 USDT |
0.0337 USDT |
0.0335 USDT |
| 2025-08-20 |
0.0328 USDT |
8,431,585.0903 |
0.0327 USDT |
0.0323 USDT |
0.0329 USDT |
0.0330 USDT |
| 2025-08-19 |
0.0345 USDT |
9,641,699.1496 |
0.0353 USDT |
0.0339 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-08-18 |
0.0353 USDT |
18,626,912.7465 |
0.0368 USDT |
0.0346 USDT |
0.0350 USDT |
0.0357 USDT |
| 2025-08-17 |
0.0371 USDT |
10,196,908.5229 |
0.0366 USDT |
0.0364 USDT |
0.0366 USDT |
0.0373 USDT |
| 2025-08-16 |
0.0364 USDT |
9,236,117.9851 |
0.0364 USDT |
0.0360 USDT |
0.0364 USDT |
0.0366 USDT |
| 2025-08-15 |
0.0368 USDT |
19,248,345.8148 |
0.0369 USDT |
0.0356 USDT |
0.0357 USDT |
0.0356 USDT |
| 2025-08-14 |
0.0401 USDT |
12,946,913.8652 |
0.0402 USDT |
0.0391 USDT |
0.0394 USDT |
0.0391 USDT |
| 2025-08-13 |
0.0393 USDT |
12,555,389.8261 |
0.0398 USDT |
0.0388 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-08-12 |
0.0380 USDT |
25,396,833.8770 |
0.0386 USDT |
0.0369 USDT |
0.0376 USDT |
0.0375 USDT |
| 2025-08-11 |
0.0418 USDT |
32,887,237.8126 |
0.0420 USDT |
0.0398 USDT |
0.0405 USDT |
0.0400 USDT |
| 2025-08-10 |
0.0421 USDT |
32,871,573.7043 |
0.0428 USDT |
0.0407 USDT |
0.0413 USDT |
0.0414 USDT |
| 2025-08-09 |
0.0419 USDT |
35,887,271.2381 |
0.0415 USDT |
0.0404 USDT |
0.0407 USDT |
0.0429 USDT |
| 2025-08-08 |
0.0407 USDT |
28,145,228.4983 |
0.0413 USDT |
0.0398 USDT |
0.0401 USDT |
0.0417 USDT |
| 2025-08-07 |
0.0405 USDT |
36,081,365.9798 |
0.0398 USDT |
0.0394 USDT |
0.0397 USDT |
0.0406 USDT |
| 2025-08-06 |
0.0395 USDT |
35,436,520.6251 |
0.0406 USDT |
0.0388 USDT |
0.0393 USDT |
0.0396 USDT |
| 2025-08-05 |
0.0415 USDT |
44,041,353.5981 |
0.0430 USDT |
0.0405 USDT |
0.0409 USDT |
0.0411 USDT |
| 2025-08-04 |
0.0435 USDT |
62,903,199.4130 |
0.0421 USDT |
0.0417 USDT |
0.0425 USDT |
0.0434 USDT |
| 2025-08-03 |
0.0416 USDT |
46,606,218.4168 |
0.0408 USDT |
0.0393 USDT |
0.0415 USDT |
0.0423 USDT |
| 2025-08-02 |
0.0407 USDT |
76,510,409.1163 |
0.0397 USDT |
0.0385 USDT |
0.0395 USDT |
0.0402 USDT |
| 2025-08-01 |
0.0396 USDT |
52,364,542.6377 |
0.0413 USDT |
0.0384 USDT |
0.0390 USDT |
0.0401 USDT |
| 2025-07-31 |
0.0424 USDT |
111,531,867.4866 |
0.0380 USDT |
0.0376 USDT |
0.0393 USDT |
0.0407 USDT |
| 2025-07-30 |
0.0375 USDT |
55,356,145.5039 |
0.0391 USDT |
0.0359 USDT |
0.0364 USDT |
0.0385 USDT |
| 2025-07-29 |
0.0394 USDT |
91,783,796.4887 |
0.0377 USDT |
0.0376 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-07-28 |
0.0398 USDT |
36,919,274.7170 |
0.0406 USDT |
0.0384 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-07-27 |
0.0404 USDT |
33,245,665.5741 |
0.0413 USDT |
0.0397 USDT |
0.0400 USDT |
0.0404 USDT |
| 2025-07-26 |
0.0412 USDT |
62,911,512.4820 |
0.0411 USDT |
0.0395 USDT |
0.0399 USDT |
0.0414 USDT |
| 2025-07-25 |
0.0432 USDT |
128,206,409.4050 |
0.0438 USDT |
0.0383 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-07-24 |
0.0450 USDT |
492,553,903.7058 |
0.0419 USDT |
0.0396 USDT |
0.0414 USDT |
0.0421 USDT |
| 2025-07-23 |
0.0423 USDT |
457,359,055.5520 |
0.0400 USDT |
0.0395 USDT |
0.0412 USDT |
0.0419 USDT |
| 2025-07-22 |
0.0391 USDT |
412,436,003.8538 |
0.0389 USDT |
0.0367 USDT |
0.0373 USDT |
0.0392 USDT |