Identifier on Huobi: spsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.0569 USDT |
9,747,705.6248 SPS |
0.0571 USDT |
0.0566 USDT |
0.0568 USDT |
0.0569 USDT |
| 2022-11-05 |
0.0571 USDT |
9,570,946.9825 SPS |
0.0570 USDT |
0.0555 USDT |
0.0569 USDT |
0.0567 USDT |
| 2022-11-04 |
0.0560 USDT |
8,011,240.7660 SPS |
0.0548 USDT |
0.0538 USDT |
0.0551 USDT |
0.0567 USDT |
| 2022-11-03 |
0.0535 USDT |
9,466,899.8144 SPS |
0.0516 USDT |
0.0513 USDT |
0.0526 USDT |
0.0536 USDT |
| 2022-11-02 |
0.0541 USDT |
11,088,052.1983 SPS |
0.0550 USDT |
0.0532 USDT |
0.0534 USDT |
0.0533 USDT |
| 2022-11-01 |
0.0570 USDT |
8,379,506.5744 SPS |
0.0578 USDT |
0.0548 USDT |
0.0550 USDT |
0.0568 USDT |
| 2022-10-31 |
0.0571 USDT |
9,244,865.5341 SPS |
0.0564 USDT |
0.0557 USDT |
0.0562 USDT |
0.0577 USDT |
| 2022-10-30 |
0.0581 USDT |
9,539,991.9726 SPS |
0.0593 USDT |
0.0561 USDT |
0.0565 USDT |
0.0571 USDT |
| 2022-10-29 |
0.0599 USDT |
9,549,626.0680 SPS |
0.0593 USDT |
0.0589 USDT |
0.0593 USDT |
0.0596 USDT |
| 2022-10-28 |
0.0585 USDT |
10,468,627.6518 SPS |
0.0579 USDT |
0.0574 USDT |
0.0575 USDT |
0.0593 USDT |
| 2022-10-27 |
0.0590 USDT |
8,901,502.0483 SPS |
0.0604 USDT |
0.0581 USDT |
0.0586 USDT |
0.0582 USDT |
| 2022-10-26 |
0.0599 USDT |
10,743,893.0710 SPS |
0.0590 USDT |
0.0581 USDT |
0.0590 USDT |
0.0603 USDT |
| 2022-10-25 |
0.0578 USDT |
9,673,331.6092 SPS |
0.0569 USDT |
0.0567 USDT |
0.0568 USDT |
0.0595 USDT |
| 2022-10-24 |
0.0585 USDT |
9,360,349.9589 SPS |
0.0590 USDT |
0.0579 USDT |
0.0581 USDT |
0.0591 USDT |
| 2022-10-23 |
0.0581 USDT |
6,166,891.5607 SPS |
0.0579 USDT |
0.0573 USDT |
0.0577 USDT |
0.0583 USDT |
| 2022-10-22 |
0.0578 USDT |
10,126,456.3422 SPS |
0.0571 USDT |
0.0569 USDT |
0.0571 USDT |
0.0579 USDT |
| 2022-10-21 |
0.0573 USDT |
9,324,873.4080 SPS |
0.0574 USDT |
0.0565 USDT |
0.0568 USDT |
0.0576 USDT |
| 2022-10-20 |
0.0583 USDT |
10,982,869.1692 SPS |
0.0582 USDT |
0.0573 USDT |
0.0575 USDT |
0.0573 USDT |
| 2022-10-19 |
0.0598 USDT |
10,605,714.8337 SPS |
0.0611 USDT |
0.0584 USDT |
0.0587 USDT |
0.0591 USDT |
| 2022-10-18 |
0.0624 USDT |
9,532,459.9362 SPS |
0.0629 USDT |
0.0606 USDT |
0.0610 USDT |
0.0608 USDT |
| 2022-10-17 |
0.0626 USDT |
10,247,180.8373 SPS |
0.0633 USDT |
0.0619 USDT |
0.0623 USDT |
0.0629 USDT |
| 2022-10-16 |
0.0633 USDT |
5,321,869.1021 SPS |
0.0629 USDT |
0.0625 USDT |
0.0625 USDT |
0.0634 USDT |
| 2022-10-15 |
0.0641 USDT |
8,453,316.1197 SPS |
0.0641 USDT |
0.0631 USDT |
0.0632 USDT |
0.0631 USDT |
| 2022-10-14 |
0.0662 USDT |
7,825,050.2748 SPS |
0.0655 USDT |
0.0649 USDT |
0.0650 USDT |
0.0649 USDT |
| 2022-10-13 |
0.0648 USDT |
10,260,390.8412 SPS |
0.0674 USDT |
0.0627 USDT |
0.0631 USDT |
0.0654 USDT |
| 2022-10-12 |
0.0670 USDT |
9,833,433.7305 SPS |
0.0679 USDT |
0.0656 USDT |
0.0663 USDT |
0.0674 USDT |
| 2022-10-11 |
0.0682 USDT |
8,985,157.4094 SPS |
0.0686 USDT |
0.0673 USDT |
0.0678 USDT |
0.0678 USDT |
| 2022-10-10 |
0.0696 USDT |
8,204,609.1375 SPS |
0.0698 USDT |
0.0680 USDT |
0.0691 USDT |
0.0690 USDT |
| 2022-10-09 |
0.0704 USDT |
7,799,989.4090 SPS |
0.0704 USDT |
0.0703 USDT |
0.0704 USDT |
0.0703 USDT |
| 2022-10-08 |
0.0711 USDT |
7,127,956.8535 SPS |
0.0714 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2022-10-07 |
0.0710 USDT |
10,098,548.0869 SPS |
0.0706 USDT |
0.0702 USDT |
0.0705 USDT |
0.0712 USDT |
| 2022-10-06 |
0.0709 USDT |
14,436,961.8211 SPS |
0.0703 USDT |
0.0697 USDT |
0.0706 USDT |
0.0706 USDT |
| 2022-10-05 |
0.0713 USDT |
8,285,569.1624 SPS |
0.0712 USDT |
0.0699 USDT |
0.0703 USDT |
0.0710 USDT |
| 2022-10-04 |
0.0701 USDT |
8,100,197.7510 SPS |
0.0696 USDT |
0.0688 USDT |
0.0695 USDT |
0.0704 USDT |
| 2022-10-03 |
0.0701 USDT |
9,251,023.0659 SPS |
0.0695 USDT |
0.0691 USDT |
0.0695 USDT |
0.0695 USDT |
| 2022-10-02 |
0.0704 USDT |
9,521,715.4918 SPS |
0.0708 USDT |
0.0692 USDT |
0.0701 USDT |
0.0708 USDT |
| 2022-10-01 |
0.0712 USDT |
9,509,971.7961 SPS |
0.0717 USDT |
0.0700 USDT |
0.0706 USDT |
0.0711 USDT |
| 2022-09-30 |
0.0716 USDT |
8,858,478.8075 SPS |
0.0722 USDT |
0.0708 USDT |
0.0713 USDT |
0.0709 USDT |
| 2022-09-29 |
0.0709 USDT |
8,582,199.4799 SPS |
0.0717 USDT |
0.0697 USDT |
0.0699 USDT |
0.0712 USDT |
| 2022-09-28 |
0.0693 USDT |
7,528,136.5805 SPS |
0.0707 USDT |
0.0675 USDT |
0.0682 USDT |
0.0708 USDT |
| 2022-09-27 |
0.0712 USDT |
8,018,819.0290 SPS |
0.0702 USDT |
0.0688 USDT |
0.0689 USDT |
0.0688 USDT |
| 2022-09-26 |
0.0687 USDT |
7,409,617.4142 SPS |
0.0687 USDT |
0.0672 USDT |
0.0675 USDT |
0.0700 USDT |
| 2022-09-25 |
0.0691 USDT |
9,000,210.8055 SPS |
0.0694 USDT |
0.0675 USDT |
0.0683 USDT |
0.0677 USDT |
| 2022-09-24 |
0.0698 USDT |
6,739,200.3467 SPS |
0.0702 USDT |
0.0692 USDT |
0.0697 USDT |
0.0694 USDT |
| 2022-09-23 |
0.0693 USDT |
7,960,909.9990 SPS |
0.0702 USDT |
0.0670 USDT |
0.0677 USDT |
0.0677 USDT |
| 2022-09-22 |
0.0683 USDT |
9,262,319.8365 SPS |
0.0664 USDT |
0.0661 USDT |
0.0668 USDT |
0.0703 USDT |
| 2022-09-21 |
0.0684 USDT |
7,250,957.5882 SPS |
0.0709 USDT |
0.0643 USDT |
0.0660 USDT |
0.0670 USDT |
| 2022-09-20 |
0.0746 USDT |
7,626,515.2646 SPS |
0.0759 USDT |
0.0722 USDT |
0.0730 USDT |
0.0723 USDT |
| 2022-09-19 |
0.0732 USDT |
7,866,135.8108 SPS |
0.0755 USDT |
0.0717 USDT |
0.0721 USDT |
0.0738 USDT |
| 2022-09-18 |
0.0805 USDT |
7,358,724.1630 SPS |
0.0818 USDT |
0.0778 USDT |
0.0783 USDT |
0.0784 USDT |