Identifier on Huobi: spsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.0159 USDT |
52,974.4878 SPS |
0.0160 USDT |
0.0151 USDT |
0.0152 USDT |
0.0155 USDT |
| 2024-01-29 |
0.0156 USDT |
14,400.9156 SPS |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
0.0160 USDT |
| 2024-01-28 |
0.0143 USDT |
20,287.1944 SPS |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
| 2024-01-27 |
0.0148 USDT |
25,899.5347 SPS |
0.0150 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-01-26 |
0.0162 USDT |
183,347.8189 SPS |
0.0151 USDT |
0.0122 USDT |
0.0122 USDT |
0.0151 USDT |
| 2024-01-25 |
0.0173 USDT |
180,095.8294 SPS |
0.0180 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-01-24 |
0.0187 USDT |
194,383.9687 SPS |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0187 USDT |
| 2024-01-23 |
0.0172 USDT |
345,500.5078 SPS |
0.0150 USDT |
0.0094 USDT |
0.0103 USDT |
0.0180 USDT |
| 2024-01-22 |
0.0160 USDT |
85,977.2050 SPS |
0.0168 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-01-21 |
0.0177 USDT |
17,252.4164 SPS |
0.0174 USDT |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-01-20 |
0.0171 USDT |
37,353.1863 SPS |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
0.0168 USDT |
| 2024-01-19 |
0.0189 USDT |
519,347.6862 SPS |
0.0194 USDT |
0.0156 USDT |
0.0161 USDT |
0.0171 USDT |
| 2024-01-18 |
0.0208 USDT |
71,756.7223 SPS |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-01-17 |
0.0225 USDT |
153,285.7007 SPS |
0.0219 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-01-16 |
0.0203 USDT |
164,659.5898 SPS |
0.0193 USDT |
0.0192 USDT |
0.0193 USDT |
0.0207 USDT |
| 2024-01-15 |
0.0193 USDT |
11,751.1156 SPS |
0.0197 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-01-14 |
0.0203 USDT |
82,124.7150 SPS |
0.0207 USDT |
0.0192 USDT |
0.0192 USDT |
0.0197 USDT |
| 2024-01-13 |
0.0223 USDT |
345,071.6341 SPS |
0.0214 USDT |
0.0205 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-01-12 |
0.0223 USDT |
47,660.0536 SPS |
0.0235 USDT |
0.0206 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-01-11 |
0.0247 USDT |
594,222.9835 SPS |
0.0216 USDT |
0.0205 USDT |
0.0216 USDT |
0.0228 USDT |
| 2024-01-10 |
0.0196 USDT |
415,880.2509 SPS |
0.0153 USDT |
0.0143 USDT |
0.0143 USDT |
0.0216 USDT |
| 2024-01-09 |
0.0162 USDT |
75,157.9263 SPS |
0.0154 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-01-08 |
0.0171 USDT |
34,979.9980 SPS |
0.0174 USDT |
0.0169 USDT |
0.0169 USDT |
0.0170 USDT |
| 2024-01-07 |
0.0173 USDT |
72,864.9017 SPS |
0.0185 USDT |
0.0169 USDT |
0.0169 USDT |
0.0174 USDT |
| 2024-01-06 |
0.0177 USDT |
24,095.9797 SPS |
0.0181 USDT |
0.0168 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-01-05 |
0.0191 USDT |
40,284.4345 SPS |
0.0200 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-01-04 |
0.0200 USDT |
34,985.0084 SPS |
0.0202 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-01-03 |
0.0206 USDT |
56,500.7550 SPS |
0.0206 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-01-02 |
0.0212 USDT |
53,897.3197 SPS |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0206 USDT |
| 2024-01-01 |
0.0210 USDT |
116,972.8780 SPS |
0.0218 USDT |
0.0202 USDT |
0.0202 USDT |
0.0214 USDT |
| 2023-12-31 |
0.0232 USDT |
56,917.3804 SPS |
0.0238 USDT |
0.0212 USDT |
0.0230 USDT |
0.0212 USDT |
| 2023-12-30 |
0.0236 USDT |
39,737.3887 SPS |
0.0236 USDT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-12-29 |
0.0253 USDT |
54,106.8439 SPS |
0.0241 USDT |
0.0236 USDT |
0.0236 USDT |
0.0243 USDT |
| 2023-12-28 |
0.0247 USDT |
151,755.4013 SPS |
0.0241 USDT |
0.0230 USDT |
0.0230 USDT |
0.0245 USDT |
| 2023-12-27 |
0.0239 USDT |
30,036.3152 SPS |
0.0236 USDT |
0.0234 USDT |
0.0234 USDT |
0.0240 USDT |
| 2023-12-26 |
0.0244 USDT |
58,341.5253 SPS |
0.0250 USDT |
0.0236 USDT |
0.0236 USDT |
0.0238 USDT |
| 2023-12-25 |
0.0244 USDT |
91,823.9951 SPS |
0.0250 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2023-12-24 |
0.0248 USDT |
129,487.3964 SPS |
0.0251 USDT |
0.0233 USDT |
0.0234 USDT |
0.0240 USDT |
| 2023-12-23 |
0.0258 USDT |
127,035.1905 SPS |
0.0256 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-12-22 |
0.0259 USDT |
43,640.2580 SPS |
0.0269 USDT |
0.0250 USDT |
0.0253 USDT |
0.0264 USDT |
| 2023-12-21 |
0.0279 USDT |
642,027.8300 SPS |
0.0268 USDT |
0.0245 USDT |
0.0245 USDT |
0.0269 USDT |
| 2023-12-20 |
0.0251 USDT |
52,189.6207 SPS |
0.0251 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-12-19 |
0.0255 USDT |
73,148.4195 SPS |
0.0255 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-12-18 |
0.0254 USDT |
100,847.1358 SPS |
0.0261 USDT |
0.0250 USDT |
0.0252 USDT |
0.0252 USDT |
| 2023-12-17 |
0.0263 USDT |
239,161.3346 SPS |
0.0274 USDT |
0.0258 USDT |
0.0258 USDT |
0.0261 USDT |
| 2023-12-16 |
0.0279 USDT |
105,809.9343 SPS |
0.0284 USDT |
0.0271 USDT |
0.0271 USDT |
0.0275 USDT |
| 2023-12-15 |
0.0287 USDT |
750,021.3468 SPS |
0.0270 USDT |
0.0270 USDT |
0.0278 USDT |
0.0278 USDT |
| 2023-12-14 |
0.0311 USDT |
635,672.6004 SPS |
0.0286 USDT |
0.0279 USDT |
0.0279 USDT |
0.0305 USDT |
| 2023-12-13 |
0.0285 USDT |
586,213.8893 SPS |
0.0295 USDT |
0.0250 USDT |
0.0266 USDT |
0.0276 USDT |
| 2023-12-12 |
0.0274 USDT |
628,467.3486 SPS |
0.0262 USDT |
0.0251 USDT |
0.0257 USDT |
0.0268 USDT |