Identifier on Huobi: sysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.2267 USDT |
187,365.8093 SYS |
0.2270 USDT |
0.2104 USDT |
0.2156 USDT |
0.2135 USDT |
| 2024-04-14 |
0.2194 USDT |
228,959.9607 SYS |
0.2108 USDT |
0.2002 USDT |
0.2069 USDT |
0.2461 USDT |
| 2024-04-13 |
0.2317 USDT |
152,117.5229 SYS |
0.2331 USDT |
0.2197 USDT |
0.2281 USDT |
0.2346 USDT |
| 2024-04-12 |
0.2564 USDT |
171,284.7815 SYS |
0.2692 USDT |
0.2228 USDT |
0.2375 USDT |
0.2332 USDT |
| 2024-04-11 |
0.2711 USDT |
105,413.0595 SYS |
0.2739 USDT |
0.2659 USDT |
0.2685 USDT |
0.2680 USDT |
| 2024-04-10 |
0.2705 USDT |
158,443.7871 SYS |
0.2746 USDT |
0.2637 USDT |
0.2683 USDT |
0.2726 USDT |
| 2024-04-09 |
0.2813 USDT |
171,281.5927 SYS |
0.2918 USDT |
0.2723 USDT |
0.2782 USDT |
0.2767 USDT |
| 2024-04-08 |
0.2968 USDT |
129,779.6077 SYS |
0.3074 USDT |
0.2905 USDT |
0.2921 USDT |
0.2918 USDT |
| 2024-04-07 |
0.2912 USDT |
107,742.0303 SYS |
0.2871 USDT |
0.2866 USDT |
0.2889 USDT |
0.2957 USDT |
| 2024-04-06 |
0.2797 USDT |
99,731.6369 SYS |
0.2699 USDT |
0.2699 USDT |
0.2750 USDT |
0.2830 USDT |
| 2024-04-05 |
0.2832 USDT |
123,470.7675 SYS |
0.2905 USDT |
0.2701 USDT |
0.2736 USDT |
0.2775 USDT |
| 2024-04-04 |
0.2725 USDT |
82,082.5842 SYS |
0.2685 USDT |
0.2629 USDT |
0.2664 USDT |
0.2776 USDT |
| 2024-04-03 |
0.2749 USDT |
175,080.3596 SYS |
0.2685 USDT |
0.2639 USDT |
0.2680 USDT |
0.2674 USDT |
| 2024-04-02 |
0.2788 USDT |
167,599.9346 SYS |
0.2991 USDT |
0.2650 USDT |
0.2720 USDT |
0.2707 USDT |
| 2024-04-01 |
0.2970 USDT |
177,391.0185 SYS |
0.3245 USDT |
0.2814 USDT |
0.2871 USDT |
0.2879 USDT |
| 2024-03-31 |
0.3161 USDT |
200,180.8271 SYS |
0.2958 USDT |
0.2952 USDT |
0.2960 USDT |
0.3206 USDT |
| 2024-03-30 |
0.3018 USDT |
119,193.8929 SYS |
0.2909 USDT |
0.2882 USDT |
0.2909 USDT |
0.3051 USDT |
| 2024-03-29 |
0.2807 USDT |
127,614.3832 SYS |
0.2880 USDT |
0.2723 USDT |
0.2760 USDT |
0.2780 USDT |
| 2024-03-28 |
0.2764 USDT |
145,350.8947 SYS |
0.2630 USDT |
0.2616 USDT |
0.2648 USDT |
0.2870 USDT |
| 2024-03-27 |
0.2758 USDT |
243,384.1376 SYS |
0.2795 USDT |
0.2627 USDT |
0.2692 USDT |
0.2691 USDT |
| 2024-03-26 |
0.2866 USDT |
230,328.9001 SYS |
0.2923 USDT |
0.2727 USDT |
0.2798 USDT |
0.2764 USDT |
| 2024-03-25 |
0.2872 USDT |
166,120.1338 SYS |
0.3047 USDT |
0.2775 USDT |
0.2808 USDT |
0.2972 USDT |
| 2024-03-24 |
0.2731 USDT |
129,425.5732 SYS |
0.2712 USDT |
0.2660 USDT |
0.2669 USDT |
0.2775 USDT |
| 2024-03-23 |
0.2850 USDT |
227,729.3895 SYS |
0.2553 USDT |
0.2534 USDT |
0.2590 USDT |
0.2764 USDT |
| 2024-03-22 |
0.2523 USDT |
165,319.6655 SYS |
0.2528 USDT |
0.2434 USDT |
0.2493 USDT |
0.2490 USDT |
| 2024-03-21 |
0.2527 USDT |
206,415.7469 SYS |
0.2465 USDT |
0.2446 USDT |
0.2490 USDT |
0.2490 USDT |
| 2024-03-20 |
0.2271 USDT |
171,228.1882 SYS |
0.2211 USDT |
0.2145 USDT |
0.2238 USDT |
0.2256 USDT |
| 2024-03-19 |
0.2383 USDT |
307,681.8461 SYS |
0.2598 USDT |
0.2200 USDT |
0.2247 USDT |
0.2200 USDT |
| 2024-03-18 |
0.2692 USDT |
179,029.3900 SYS |
0.2789 USDT |
0.2506 USDT |
0.2523 USDT |
0.2531 USDT |
| 2024-03-17 |
0.2628 USDT |
160,632.8352 SYS |
0.2600 USDT |
0.2492 USDT |
0.2537 USDT |
0.2695 USDT |
| 2024-03-16 |
0.2856 USDT |
237,426.5782 SYS |
0.2947 USDT |
0.2565 USDT |
0.2617 USDT |
0.2602 USDT |
| 2024-03-15 |
0.2870 USDT |
406,097.5469 SYS |
0.3232 USDT |
0.2635 USDT |
0.2758 USDT |
0.2844 USDT |
| 2024-03-14 |
0.3255 USDT |
177,331.8043 SYS |
0.3358 USDT |
0.2999 USDT |
0.3234 USDT |
0.3186 USDT |
| 2024-03-13 |
0.3349 USDT |
136,085.4926 SYS |
0.3283 USDT |
0.3184 USDT |
0.3222 USDT |
0.3215 USDT |
| 2024-03-12 |
0.3142 USDT |
308,229.9338 SYS |
0.3370 USDT |
0.2932 USDT |
0.3025 USDT |
0.3236 USDT |
| 2024-03-11 |
0.3197 USDT |
327,997.3605 SYS |
0.2723 USDT |
0.2687 USDT |
0.2736 USDT |
0.3507 USDT |
| 2024-03-10 |
0.2706 USDT |
252,372.5011 SYS |
0.2707 USDT |
0.2613 USDT |
0.2652 USDT |
0.2704 USDT |
| 2024-03-09 |
0.2826 USDT |
212,286.1855 SYS |
0.2675 USDT |
0.2617 USDT |
0.2759 USDT |
0.2759 USDT |
| 2024-03-08 |
0.2487 USDT |
337,982.7416 SYS |
0.2507 USDT |
0.2411 USDT |
0.2458 USDT |
0.2493 USDT |
| 2024-03-07 |
0.2454 USDT |
200,121.0215 SYS |
0.2421 USDT |
0.2364 USDT |
0.2412 USDT |
0.2523 USDT |
| 2024-03-06 |
0.2495 USDT |
273,794.5844 SYS |
0.2391 USDT |
0.2230 USDT |
0.2431 USDT |
0.2424 USDT |
| 2024-03-05 |
0.2503 USDT |
392,124.2632 SYS |
0.2456 USDT |
0.2225 USDT |
0.2363 USDT |
0.2343 USDT |
| 2024-03-04 |
0.2575 USDT |
526,345.6623 SYS |
0.2641 USDT |
0.2431 USDT |
0.2526 USDT |
0.2524 USDT |
| 2024-03-03 |
0.2706 USDT |
368,782.0179 SYS |
0.2471 USDT |
0.2425 USDT |
0.2520 USDT |
0.2715 USDT |
| 2024-03-02 |
0.2098 USDT |
312,771.5028 SYS |
0.1951 USDT |
0.1842 USDT |
0.1867 USDT |
0.2320 USDT |
| 2024-03-01 |
0.1896 USDT |
255,681.2333 SYS |
0.1822 USDT |
0.1815 USDT |
0.1836 USDT |
0.1961 USDT |
| 2024-02-29 |
0.1875 USDT |
351,933.3982 SYS |
0.1975 USDT |
0.1660 USDT |
0.1827 USDT |
0.1841 USDT |
| 2024-02-28 |
0.1841 USDT |
486,764.4097 SYS |
0.1598 USDT |
0.1597 USDT |
0.1647 USDT |
0.1952 USDT |
| 2024-02-27 |
0.1650 USDT |
270,511.4388 SYS |
0.1652 USDT |
0.1570 USDT |
0.1581 USDT |
0.1577 USDT |
| 2024-02-26 |
0.1532 USDT |
113,009.5759 SYS |
0.1531 USDT |
0.1482 USDT |
0.1507 USDT |
0.1531 USDT |