Identifier on Huobi: spsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.0259 USDT |
359,754.0219 SPS |
0.0261 USDT |
0.0250 USDT |
0.0254 USDT |
0.0262 USDT |
| 2023-12-10 |
0.0272 USDT |
690,282.0866 SPS |
0.0293 USDT |
0.0251 USDT |
0.0265 USDT |
0.0267 USDT |
| 2023-12-09 |
0.0283 USDT |
956,772.9803 SPS |
0.0279 USDT |
0.0261 USDT |
0.0264 USDT |
0.0274 USDT |
| 2023-12-08 |
0.0278 USDT |
696,909.2556 SPS |
0.0292 USDT |
0.0265 USDT |
0.0279 USDT |
0.0279 USDT |
| 2023-12-07 |
0.0308 USDT |
980,824.5319 SPS |
0.0285 USDT |
0.0265 USDT |
0.0279 USDT |
0.0316 USDT |
| 2023-12-06 |
0.0312 USDT |
575,179.3306 SPS |
0.0313 USDT |
0.0301 USDT |
0.0308 USDT |
0.0303 USDT |
| 2023-12-05 |
0.0347 USDT |
3,961,004.3191 SPS |
0.0655 USDT |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-12-04 |
0.0759 USDT |
155,401.7635 SPS |
0.0853 USDT |
0.0662 USDT |
0.0665 USDT |
0.0665 USDT |
| 2023-12-03 |
0.0831 USDT |
362,286.8042 SPS |
0.0936 USDT |
0.0603 USDT |
0.0862 USDT |
0.0819 USDT |
| 2023-12-02 |
0.1014 USDT |
252,037.2342 SPS |
0.0896 USDT |
0.0850 USDT |
0.0896 USDT |
0.0913 USDT |
| 2023-12-01 |
0.1039 USDT |
226,444.4267 SPS |
0.1283 USDT |
0.0896 USDT |
0.0948 USDT |
0.0923 USDT |
| 2023-11-30 |
0.1007 USDT |
708,077.3347 SPS |
0.1000 USDT |
0.0708 USDT |
0.0805 USDT |
0.1246 USDT |
| 2023-11-29 |
0.0745 USDT |
730,814.2613 SPS |
0.0351 USDT |
0.0320 USDT |
0.0350 USDT |
0.1030 USDT |
| 2023-11-28 |
0.0515 USDT |
628,972.0884 SPS |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0470 USDT |
| 2023-11-27 |
0.0317 USDT |
451,329.8862 SPS |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
0.0250 USDT |
| 2023-11-26 |
0.0175 USDT |
15,950.0249 SPS |
0.0176 USDT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-11-25 |
0.0177 USDT |
14,614.2869 SPS |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0177 USDT |
| 2023-11-24 |
0.0176 USDT |
8,737.1334 SPS |
0.0176 USDT |
0.0143 USDT |
0.0143 USDT |
0.0158 USDT |
| 2023-11-23 |
0.0183 USDT |
48,771.2194 SPS |
0.0171 USDT |
0.0165 USDT |
0.0169 USDT |
0.0176 USDT |
| 2023-11-22 |
0.0163 USDT |
201,845.7662 SPS |
0.0189 USDT |
0.0143 USDT |
0.0163 USDT |
0.0170 USDT |
| 2023-11-21 |
0.0186 USDT |
202,714.0436 SPS |
0.0187 USDT |
0.0169 USDT |
0.0169 USDT |
0.0210 USDT |
| 2023-11-20 |
0.0177 USDT |
84,236.3477 SPS |
0.0186 USDT |
0.0158 USDT |
0.0158 USDT |
0.0180 USDT |
| 2023-11-19 |
0.0185 USDT |
31,561.6712 SPS |
0.0177 USDT |
0.0169 USDT |
0.0169 USDT |
0.0222 USDT |
| 2023-11-18 |
0.0174 USDT |
7,504.1381 SPS |
0.0173 USDT |
0.0162 USDT |
0.0162 USDT |
0.0168 USDT |
| 2023-11-17 |
0.0174 USDT |
4,376.3707 SPS |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
0.0173 USDT |
| 2023-11-16 |
0.0157 USDT |
132.7815 SPS |
0.0156 USDT |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-11-15 |
0.0000 USDT |
0.0000 SPS |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
| 2023-11-14 |
0.0153 USDT |
1,024.6145 SPS |
0.0167 USDT |
0.0150 USDT |
0.0150 USDT |
0.0156 USDT |
| 2023-11-13 |
0.0171 USDT |
9,642.4577 SPS |
0.0163 USDT |
0.0158 USDT |
0.0158 USDT |
0.0167 USDT |
| 2023-11-12 |
0.0164 USDT |
33,550.3761 SPS |
0.0161 USDT |
0.0143 USDT |
0.0143 USDT |
0.0163 USDT |
| 2023-11-11 |
0.0157 USDT |
60,398.9363 SPS |
0.0165 USDT |
0.0138 USDT |
0.0138 USDT |
0.0158 USDT |
| 2023-11-10 |
0.0163 USDT |
82,230.1512 SPS |
0.0152 USDT |
0.0141 USDT |
0.0149 USDT |
0.0159 USDT |
| 2023-11-09 |
0.0150 USDT |
139,437.2458 SPS |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
0.0168 USDT |
| 2023-11-08 |
0.0137 USDT |
56,750.2545 SPS |
0.0140 USDT |
0.0133 USDT |
0.0135 USDT |
0.0137 USDT |
| 2023-11-07 |
0.0139 USDT |
24,273.5569 SPS |
0.0169 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-11-06 |
0.0133 USDT |
39.0987 SPS |
0.0139 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-11-05 |
0.0138 USDT |
56,280.1649 SPS |
0.0136 USDT |
0.0133 USDT |
0.0133 USDT |
0.0139 USDT |
| 2023-11-04 |
0.0133 USDT |
17,526.9296 SPS |
0.0137 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-11-03 |
0.0000 USDT |
0.0000 SPS |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-11-02 |
0.0133 USDT |
1.4101 SPS |
0.0135 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-11-01 |
0.0135 USDT |
40,529.4136 SPS |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
| 2023-10-31 |
0.0135 USDT |
14,889.0297 SPS |
0.0136 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-10-30 |
0.0139 USDT |
102,995.6867 SPS |
0.0136 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-10-29 |
0.0136 USDT |
13,221.4790 SPS |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2023-10-28 |
0.0137 USDT |
17,558.7358 SPS |
0.0135 USDT |
0.0133 USDT |
0.0133 USDT |
0.0137 USDT |
| 2023-10-27 |
0.0136 USDT |
24,888.4171 SPS |
0.0144 USDT |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
| 2023-10-26 |
0.0141 USDT |
129,376.7154 SPS |
0.0148 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-10-25 |
0.0144 USDT |
267,101.1161 SPS |
0.0144 USDT |
0.0133 USDT |
0.0137 USDT |
0.0148 USDT |
| 2023-10-24 |
0.0143 USDT |
21,884.5987 SPS |
0.0136 USDT |
0.0134 USDT |
0.0134 USDT |
0.0142 USDT |
| 2023-10-23 |
0.0137 USDT |
85,368.9574 SPS |
0.0139 USDT |
0.0133 USDT |
0.0133 USDT |
0.0136 USDT |