Identifier on Huobi: spsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
0.0168 USDT |
7,070,735.5865 SPS |
0.0169 USDT |
0.0167 USDT |
0.0167 USDT |
0.0168 USDT |
| 2023-09-01 |
0.0170 USDT |
6,839,780.8517 SPS |
0.0172 USDT |
0.0168 USDT |
0.0168 USDT |
0.0169 USDT |
| 2023-08-31 |
0.0177 USDT |
5,781,762.5789 SPS |
0.0178 USDT |
0.0176 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-08-30 |
0.0178 USDT |
9,555,646.2372 SPS |
0.0180 USDT |
0.0176 USDT |
0.0177 USDT |
0.0178 USDT |
| 2023-08-29 |
0.0176 USDT |
9,478,719.0904 SPS |
0.0173 USDT |
0.0171 USDT |
0.0173 USDT |
0.0180 USDT |
| 2023-08-28 |
0.0174 USDT |
8,668,847.0310 SPS |
0.0176 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-08-27 |
0.0178 USDT |
7,062,342.5114 SPS |
0.0178 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-08-26 |
0.0180 USDT |
5,122,674.7850 SPS |
0.0181 USDT |
0.0178 USDT |
0.0180 USDT |
0.0180 USDT |
| 2023-08-25 |
0.0179 USDT |
9,046,576.1055 SPS |
0.0180 USDT |
0.0176 USDT |
0.0177 USDT |
0.0180 USDT |
| 2023-08-24 |
0.0181 USDT |
8,494,962.8534 SPS |
0.0181 USDT |
0.0169 USDT |
0.0179 USDT |
0.0180 USDT |
| 2023-08-23 |
0.0180 USDT |
9,901,441.3901 SPS |
0.0178 USDT |
0.0172 USDT |
0.0177 USDT |
0.0181 USDT |
| 2023-08-22 |
0.0178 USDT |
6,119,839.8219 SPS |
0.0180 USDT |
0.0172 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-08-21 |
0.0180 USDT |
8,076,182.5936 SPS |
0.0184 USDT |
0.0178 USDT |
0.0178 USDT |
0.0180 USDT |
| 2023-08-20 |
0.0184 USDT |
11,273,912.9609 SPS |
0.0183 USDT |
0.0181 USDT |
0.0182 USDT |
0.0184 USDT |
| 2023-08-19 |
0.0183 USDT |
7,532,477.8574 SPS |
0.0181 USDT |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
| 2023-08-18 |
0.0182 USDT |
9,702,873.3957 SPS |
0.0183 USDT |
0.0179 USDT |
0.0179 USDT |
0.0182 USDT |
| 2023-08-17 |
0.0194 USDT |
9,263,849.8313 SPS |
0.0198 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2023-08-16 |
0.0199 USDT |
6,977,773.3971 SPS |
0.0204 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2023-08-15 |
0.0207 USDT |
7,601,622.8949 SPS |
0.0209 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-08-14 |
0.0208 USDT |
4,305,389.1251 SPS |
0.0208 USDT |
0.0207 USDT |
0.0208 USDT |
0.0209 USDT |
| 2023-08-13 |
0.0208 USDT |
4,828,949.7988 SPS |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2023-08-12 |
0.0207 USDT |
5,500,280.4427 SPS |
0.0208 USDT |
0.0206 USDT |
0.0207 USDT |
0.0208 USDT |
| 2023-08-11 |
0.0208 USDT |
3,414,835.4279 SPS |
0.0212 USDT |
0.0191 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-08-10 |
0.0215 USDT |
1,732,812.9626 SPS |
0.0213 USDT |
0.0205 USDT |
0.0214 USDT |
0.0213 USDT |
| 2023-08-09 |
0.0221 USDT |
2,593,572.8673 SPS |
0.0224 USDT |
0.0209 USDT |
0.0221 USDT |
0.0219 USDT |
| 2023-08-08 |
0.0226 USDT |
2,701,037.8152 SPS |
0.0225 USDT |
0.0216 USDT |
0.0225 USDT |
0.0226 USDT |
| 2023-08-07 |
0.0223 USDT |
4,695,268.5749 SPS |
0.0218 USDT |
0.0217 USDT |
0.0218 USDT |
0.0225 USDT |
| 2023-08-06 |
0.0218 USDT |
2,755,840.0079 SPS |
0.0216 USDT |
0.0216 USDT |
0.0217 USDT |
0.0218 USDT |
| 2023-08-05 |
0.0210 USDT |
3,064,706.0575 SPS |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
0.0212 USDT |
| 2023-08-04 |
0.0210 USDT |
3,641,508.4101 SPS |
0.0212 USDT |
0.0209 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-08-03 |
0.0214 USDT |
2,497,674.8951 SPS |
0.0215 USDT |
0.0212 USDT |
0.0213 USDT |
0.0215 USDT |
| 2023-08-02 |
0.0216 USDT |
4,586,817.9539 SPS |
0.0219 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-08-01 |
0.0217 USDT |
4,354,470.1246 SPS |
0.0218 USDT |
0.0214 USDT |
0.0216 USDT |
0.0219 USDT |
| 2023-07-31 |
0.0220 USDT |
3,664,301.5688 SPS |
0.0221 USDT |
0.0217 USDT |
0.0218 USDT |
0.0218 USDT |
| 2023-07-30 |
0.0222 USDT |
3,311,506.1207 SPS |
0.0222 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-07-29 |
0.0221 USDT |
6,158,270.7425 SPS |
0.0222 USDT |
0.0220 USDT |
0.0220 USDT |
0.0222 USDT |
| 2023-07-28 |
0.0225 USDT |
3,745,522.9695 SPS |
0.0224 USDT |
0.0221 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-07-27 |
0.0226 USDT |
4,223,985.3526 SPS |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-07-26 |
0.0223 USDT |
5,346,958.8705 SPS |
0.0226 USDT |
0.0221 USDT |
0.0222 USDT |
0.0225 USDT |
| 2023-07-25 |
0.0226 USDT |
3,568,432.9481 SPS |
0.0230 USDT |
0.0224 USDT |
0.0225 USDT |
0.0227 USDT |
| 2023-07-24 |
0.0233 USDT |
3,733,025.6850 SPS |
0.0239 USDT |
0.0227 USDT |
0.0231 USDT |
0.0230 USDT |
| 2023-07-23 |
0.0238 USDT |
3,299,431.2577 SPS |
0.0236 USDT |
0.0235 USDT |
0.0236 USDT |
0.0239 USDT |
| 2023-07-22 |
0.0236 USDT |
2,887,556.0110 SPS |
0.0241 USDT |
0.0234 USDT |
0.0236 USDT |
0.0237 USDT |
| 2023-07-21 |
0.0239 USDT |
4,253,808.3014 SPS |
0.0238 USDT |
0.0237 USDT |
0.0238 USDT |
0.0241 USDT |
| 2023-07-20 |
0.0238 USDT |
2,882,641.2224 SPS |
0.0236 USDT |
0.0235 USDT |
0.0236 USDT |
0.0237 USDT |
| 2023-07-19 |
0.0237 USDT |
3,339,856.6066 SPS |
0.0232 USDT |
0.0232 USDT |
0.0233 USDT |
0.0237 USDT |
| 2023-07-18 |
0.0230 USDT |
8,463,870.8366 SPS |
0.0233 USDT |
0.0227 USDT |
0.0227 USDT |
0.0229 USDT |
| 2023-07-17 |
0.0234 USDT |
7,262,200.1744 SPS |
0.0235 USDT |
0.0232 USDT |
0.0233 USDT |
0.0232 USDT |
| 2023-07-16 |
0.0236 USDT |
4,353,925.7080 SPS |
0.0237 USDT |
0.0235 USDT |
0.0235 USDT |
0.0236 USDT |
| 2023-07-15 |
0.0238 USDT |
5,661,555.8290 SPS |
0.0234 USDT |
0.0234 USDT |
0.0235 USDT |
0.0237 USDT |