Identifier on Huobi: spsusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-20 |
0.0192 USDT |
545,780.7120 SPS |
0.0196 USDT |
0.0171 USDT |
0.0190 USDT |
0.0208 USDT |
2024-03-19 |
0.0204 USDT |
323,780.6120 SPS |
0.0223 USDT |
0.0188 USDT |
0.0191 USDT |
0.0196 USDT |
2024-03-18 |
0.0237 USDT |
106,259.1710 SPS |
0.0250 USDT |
0.0220 USDT |
0.0222 USDT |
0.0222 USDT |
2024-03-17 |
0.0239 USDT |
260,499.0449 SPS |
0.0247 USDT |
0.0227 USDT |
0.0236 USDT |
0.0243 USDT |
2024-03-16 |
0.0264 USDT |
887,069.2394 SPS |
0.0191 USDT |
0.0190 USDT |
0.0191 USDT |
0.0252 USDT |
2024-03-15 |
0.0206 USDT |
44,158.0762 SPS |
0.0212 USDT |
0.0180 USDT |
0.0185 USDT |
0.0191 USDT |
2024-03-14 |
0.0222 USDT |
112,496.3985 SPS |
0.0213 USDT |
0.0201 USDT |
0.0212 USDT |
0.0230 USDT |
2024-03-13 |
0.0211 USDT |
70,876.9014 SPS |
0.0205 USDT |
0.0196 USDT |
0.0196 USDT |
0.0214 USDT |
2024-03-12 |
0.0197 USDT |
158,938.9431 SPS |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0205 USDT |
2024-03-11 |
0.0182 USDT |
48,031.7157 SPS |
0.0183 USDT |
0.0170 USDT |
0.0171 USDT |
0.0183 USDT |
2024-03-10 |
0.0169 USDT |
60,776.1978 SPS |
0.0162 USDT |
0.0160 USDT |
0.0160 USDT |
0.0181 USDT |
2024-03-09 |
0.0170 USDT |
97,900.4045 SPS |
0.0167 USDT |
0.0157 USDT |
0.0161 USDT |
0.0161 USDT |
2024-03-08 |
0.0170 USDT |
231,630.8633 SPS |
0.0161 USDT |
0.0160 USDT |
0.0160 USDT |
0.0171 USDT |
2024-03-07 |
0.0164 USDT |
78,719.3807 SPS |
0.0160 USDT |
0.0152 USDT |
0.0152 USDT |
0.0169 USDT |
2024-03-06 |
0.0154 USDT |
44,957.0541 SPS |
0.0160 USDT |
0.0150 USDT |
0.0154 USDT |
0.0155 USDT |
2024-03-05 |
0.0153 USDT |
335,402.0127 SPS |
0.0171 USDT |
0.0150 USDT |
0.0150 USDT |
0.0156 USDT |
2024-03-04 |
0.0186 USDT |
226,433.5912 SPS |
0.0178 USDT |
0.0165 USDT |
0.0171 USDT |
0.0171 USDT |
2024-03-03 |
0.0171 USDT |
234,472.0317 SPS |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0160 USDT |
2024-03-02 |
0.0148 USDT |
59,475.7394 SPS |
0.0158 USDT |
0.0138 USDT |
0.0142 USDT |
0.0142 USDT |
2024-03-01 |
0.0149 USDT |
33,584.7261 SPS |
0.0147 USDT |
0.0137 USDT |
0.0137 USDT |
0.0147 USDT |
2024-02-29 |
0.0149 USDT |
125,222.0033 SPS |
0.0144 USDT |
0.0135 USDT |
0.0135 USDT |
0.0143 USDT |
2024-02-28 |
0.0151 USDT |
33,561.7302 SPS |
0.0150 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
2024-02-27 |
0.0143 USDT |
30,865.8131 SPS |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0156 USDT |
2024-02-26 |
0.0145 USDT |
20,976.6962 SPS |
0.0143 USDT |
0.0142 USDT |
0.0143 USDT |
0.0146 USDT |
2024-02-25 |
0.0139 USDT |
3,460.7274 SPS |
0.0138 USDT |
0.0135 USDT |
0.0135 USDT |
0.0143 USDT |
2024-02-24 |
0.0142 USDT |
15,667.0131 SPS |
0.0146 USDT |
0.0135 USDT |
0.0135 USDT |
0.0138 USDT |
2024-02-23 |
0.0143 USDT |
56,557.1204 SPS |
0.0145 USDT |
0.0136 USDT |
0.0138 USDT |
0.0146 USDT |
2024-02-22 |
0.0143 USDT |
4,747.5123 SPS |
0.0136 USDT |
0.0135 USDT |
0.0135 USDT |
0.0145 USDT |
2024-02-21 |
0.0135 USDT |
20,188.0287 SPS |
0.0137 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
2024-02-20 |
0.0141 USDT |
26,617.2247 SPS |
0.0141 USDT |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
2024-02-19 |
0.0142 USDT |
34,653.2187 SPS |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0141 USDT |
2024-02-18 |
0.0143 USDT |
24,945.5674 SPS |
0.0141 USDT |
0.0134 USDT |
0.0135 USDT |
0.0152 USDT |
2024-02-17 |
0.0141 USDT |
36,284.8691 SPS |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
0.0141 USDT |
2024-02-16 |
0.0140 USDT |
14,792.8452 SPS |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
0.0138 USDT |
2024-02-15 |
0.0134 USDT |
69,541.7736 SPS |
0.0144 USDT |
0.0124 USDT |
0.0129 USDT |
0.0132 USDT |
2024-02-14 |
0.0138 USDT |
26,356.0205 SPS |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0142 USDT |
2024-02-13 |
0.0139 USDT |
21,810.8631 SPS |
0.0133 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
2024-02-12 |
0.0137 USDT |
12,198.1216 SPS |
0.0138 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
2024-02-11 |
0.0143 USDT |
19,433.2153 SPS |
0.0138 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
2024-02-10 |
0.0144 USDT |
32,536.3891 SPS |
0.0138 USDT |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
2024-02-09 |
0.0137 USDT |
97,419.5348 SPS |
0.0142 USDT |
0.0124 USDT |
0.0125 USDT |
0.0138 USDT |
2024-02-08 |
0.0158 USDT |
167,048.0508 SPS |
0.0134 USDT |
0.0124 USDT |
0.0124 USDT |
0.0142 USDT |
2024-02-07 |
0.0133 USDT |
33,380.0402 SPS |
0.0137 USDT |
0.0123 USDT |
0.0123 USDT |
0.0134 USDT |
2024-02-06 |
0.0140 USDT |
46,616.3250 SPS |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0140 USDT |
2024-02-05 |
0.0135 USDT |
18,114.1847 SPS |
0.0135 USDT |
0.0123 USDT |
0.0123 USDT |
0.0146 USDT |
2024-02-04 |
0.0144 USDT |
9,227.9191 SPS |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
2024-02-03 |
0.0147 USDT |
5,661.7962 SPS |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
2024-02-02 |
0.0142 USDT |
2,687.2324 SPS |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
2024-02-01 |
0.0150 USDT |
17,273.5548 SPS |
0.0150 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
2024-01-31 |
0.0158 USDT |
337,265.8464 SPS |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0150 USDT |