Identifier on Huobi: sprtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
0.0437 USDT |
937,266.4693 |
0.0569 USDT |
0.0379 USDT |
0.0419 USDT |
0.0422 USDT |
| 2022-11-13 |
0.0497 USDT |
720,322.1721 |
0.0552 USDT |
0.0428 USDT |
0.0483 USDT |
0.0497 USDT |
| 2022-11-12 |
0.0524 USDT |
539,326.2020 |
0.0513 USDT |
0.0476 USDT |
0.0507 USDT |
0.0565 USDT |
| 2022-11-11 |
0.0541 USDT |
580,364.3988 |
0.0573 USDT |
0.0452 USDT |
0.0476 USDT |
0.0508 USDT |
| 2022-11-10 |
0.0591 USDT |
612,500.1932 |
0.0592 USDT |
0.0525 USDT |
0.0576 USDT |
0.0570 USDT |
| 2022-11-09 |
0.0732 USDT |
487,749.4533 |
0.0796 USDT |
0.0556 USDT |
0.0646 USDT |
0.0587 USDT |
| 2022-11-08 |
0.0822 USDT |
562,210.2385 |
0.0880 USDT |
0.0700 USDT |
0.0757 USDT |
0.0797 USDT |
| 2022-11-07 |
0.0872 USDT |
446,660.2329 |
0.0865 USDT |
0.0861 USDT |
0.0865 USDT |
0.0884 USDT |
| 2022-11-06 |
0.0868 USDT |
404,009.8017 |
0.0881 USDT |
0.0855 USDT |
0.0863 USDT |
0.0866 USDT |
| 2022-11-05 |
0.0888 USDT |
371,098.1101 |
0.0884 USDT |
0.0860 USDT |
0.0882 USDT |
0.0881 USDT |
| 2022-11-04 |
0.0865 USDT |
322,486.2114 |
0.0870 USDT |
0.0848 USDT |
0.0854 USDT |
0.0882 USDT |
| 2022-11-03 |
0.0905 USDT |
361,815.3195 |
0.0884 USDT |
0.0850 USDT |
0.0885 USDT |
0.0897 USDT |
| 2022-11-02 |
0.0890 USDT |
568,717.6168 |
0.0860 USDT |
0.0846 USDT |
0.0868 USDT |
0.0884 USDT |
| 2022-11-01 |
0.0868 USDT |
359,175.2327 |
0.0861 USDT |
0.0843 USDT |
0.0865 USDT |
0.0857 USDT |
| 2022-10-31 |
0.0869 USDT |
493,270.9193 |
0.0847 USDT |
0.0842 USDT |
0.0842 USDT |
0.0862 USDT |
| 2022-10-30 |
0.0847 USDT |
479,533.5287 |
0.0847 USDT |
0.0838 USDT |
0.0847 USDT |
0.0849 USDT |
| 2022-10-29 |
0.0880 USDT |
421,500.6850 |
0.0871 USDT |
0.0798 USDT |
0.0848 USDT |
0.0848 USDT |
| 2022-10-28 |
0.0900 USDT |
377,685.5713 |
0.0929 USDT |
0.0822 USDT |
0.0872 USDT |
0.0872 USDT |
| 2022-10-27 |
0.0947 USDT |
394,940.7906 |
0.0955 USDT |
0.0912 USDT |
0.0917 USDT |
0.0917 USDT |
| 2022-10-26 |
0.0952 USDT |
496,131.2131 |
0.0946 USDT |
0.0900 USDT |
0.0930 USDT |
0.0955 USDT |
| 2022-10-25 |
0.0935 USDT |
383,085.8836 |
0.0941 USDT |
0.0916 USDT |
0.0929 USDT |
0.0933 USDT |
| 2022-10-24 |
0.0937 USDT |
352,805.1516 |
0.0973 USDT |
0.0916 USDT |
0.0921 USDT |
0.0943 USDT |
| 2022-10-23 |
0.0977 USDT |
435,525.0567 |
0.0983 USDT |
0.0931 USDT |
0.0952 USDT |
0.0952 USDT |
| 2022-10-22 |
0.0950 USDT |
394,867.6486 |
0.0927 USDT |
0.0908 USDT |
0.0940 USDT |
0.0951 USDT |
| 2022-10-21 |
0.0943 USDT |
389,312.0092 |
0.0999 USDT |
0.0901 USDT |
0.0923 USDT |
0.0921 USDT |
| 2022-10-20 |
0.1026 USDT |
424,643.8164 |
0.1051 USDT |
0.0980 USDT |
0.1001 USDT |
0.1001 USDT |
| 2022-10-19 |
0.1068 USDT |
431,484.9059 |
0.1070 USDT |
0.1024 USDT |
0.1046 USDT |
0.1050 USDT |
| 2022-10-18 |
0.1064 USDT |
499,370.2549 |
0.1128 USDT |
0.1001 USDT |
0.1037 USDT |
0.1051 USDT |
| 2022-10-17 |
0.1100 USDT |
596,061.7106 |
0.1108 USDT |
0.1001 USDT |
0.1063 USDT |
0.1119 USDT |
| 2022-10-16 |
0.1126 USDT |
430,791.6499 |
0.1137 USDT |
0.1080 USDT |
0.1112 USDT |
0.1111 USDT |
| 2022-10-15 |
0.1119 USDT |
455,165.2364 |
0.1097 USDT |
0.1080 USDT |
0.1098 USDT |
0.1124 USDT |
| 2022-10-14 |
0.1147 USDT |
488,278.0524 |
0.1129 USDT |
0.1060 USDT |
0.1097 USDT |
0.1097 USDT |
| 2022-10-13 |
0.1169 USDT |
405,802.0348 |
0.1212 USDT |
0.1103 USDT |
0.1144 USDT |
0.1144 USDT |
| 2022-10-12 |
0.1232 USDT |
415,001.0217 |
0.1337 USDT |
0.1189 USDT |
0.1209 USDT |
0.1246 USDT |
| 2022-10-11 |
0.1331 USDT |
1,004,191.1775 |
0.1154 USDT |
0.1051 USDT |
0.1133 USDT |
0.1326 USDT |
| 2022-10-10 |
0.1113 USDT |
739,259.0633 |
0.1075 USDT |
0.0985 USDT |
0.1090 USDT |
0.1126 USDT |
| 2022-10-09 |
0.1260 USDT |
1,088,808.6136 |
0.1604 USDT |
0.1012 USDT |
0.1076 USDT |
0.1090 USDT |
| 2022-10-08 |
0.2390 USDT |
623,386.8231 |
0.3513 USDT |
0.1798 USDT |
0.1911 USDT |
0.1892 USDT |
| 2022-10-07 |
0.2153 USDT |
714,472.2525 |
0.1170 USDT |
0.1170 USDT |
0.1170 USDT |
0.2824 USDT |
| 2022-10-06 |
0.1183 USDT |
2,913.5348 |
0.1185 USDT |
0.1169 USDT |
0.1169 USDT |
0.1170 USDT |
| 2022-10-05 |
0.1171 USDT |
201,072.5467 |
0.1172 USDT |
0.1151 USDT |
0.1163 USDT |
0.1185 USDT |
| 2022-10-04 |
0.1205 USDT |
320,141.6477 |
0.1212 USDT |
0.1175 USDT |
0.1195 USDT |
0.1175 USDT |
| 2022-10-03 |
0.1183 USDT |
398,313.8682 |
0.1174 USDT |
0.1154 USDT |
0.1169 USDT |
0.1209 USDT |
| 2022-10-02 |
0.1183 USDT |
184,642.5206 |
0.1216 USDT |
0.1163 USDT |
0.1180 USDT |
0.1178 USDT |
| 2022-10-01 |
0.1187 USDT |
434,998.8755 |
0.1160 USDT |
0.1037 USDT |
0.1158 USDT |
0.1216 USDT |
| 2022-09-30 |
0.1196 USDT |
382,246.8735 |
0.1230 USDT |
0.1169 USDT |
0.1174 USDT |
0.1179 USDT |
| 2022-09-29 |
0.1243 USDT |
455,787.6798 |
0.1304 USDT |
0.1072 USDT |
0.1168 USDT |
0.1170 USDT |
| 2022-09-28 |
0.1274 USDT |
383,256.4290 |
0.1277 USDT |
0.1222 USDT |
0.1256 USDT |
0.1304 USDT |
| 2022-09-27 |
0.1330 USDT |
384,538.0831 |
0.1314 USDT |
0.1241 USDT |
0.1302 USDT |
0.1302 USDT |
| 2022-09-26 |
0.1332 USDT |
379,544.6244 |
0.1385 USDT |
0.1293 USDT |
0.1307 USDT |
0.1311 USDT |