Identifier on Huobi: sysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0505 USDT |
3,618,058.4001 SYS |
0.0526 USDT |
0.0493 USDT |
0.0502 USDT |
0.0508 USDT |
| 2025-05-18 |
0.0516 USDT |
5,583,635.5654 SYS |
0.0503 USDT |
0.0496 USDT |
0.0505 USDT |
0.0527 USDT |
| 2025-05-17 |
0.0507 USDT |
7,493,171.6956 SYS |
0.0513 USDT |
0.0494 USDT |
0.0501 USDT |
0.0501 USDT |
| 2025-05-16 |
0.0541 USDT |
5,545,437.4320 SYS |
0.0533 USDT |
0.0531 USDT |
0.0544 USDT |
0.0541 USDT |
| 2025-05-15 |
0.0548 USDT |
14,569,618.1451 SYS |
0.0556 USDT |
0.0520 USDT |
0.0533 USDT |
0.0538 USDT |
| 2025-05-14 |
0.0588 USDT |
19,157,877.8645 SYS |
0.0604 USDT |
0.0554 USDT |
0.0558 USDT |
0.0556 USDT |
| 2025-05-13 |
0.0606 USDT |
7,081,462.6120 SYS |
0.0625 USDT |
0.0585 USDT |
0.0594 USDT |
0.0628 USDT |
| 2025-05-12 |
0.0627 USDT |
7,213,619.6846 SYS |
0.0648 USDT |
0.0594 USDT |
0.0618 USDT |
0.0625 USDT |
| 2025-05-11 |
0.0629 USDT |
10,710,619.5357 SYS |
0.0657 USDT |
0.0605 USDT |
0.0613 USDT |
0.0624 USDT |
| 2025-05-10 |
0.0617 USDT |
10,717,169.2442 SYS |
0.0605 USDT |
0.0603 USDT |
0.0618 USDT |
0.0621 USDT |
| 2025-05-09 |
0.0602 USDT |
16,405,444.6163 SYS |
0.0577 USDT |
0.0574 USDT |
0.0589 USDT |
0.0598 USDT |
| 2025-05-08 |
0.0533 USDT |
6,644,723.9017 SYS |
0.0500 USDT |
0.0499 USDT |
0.0509 USDT |
0.0567 USDT |
| 2025-05-07 |
0.0487 USDT |
3,428,726.6520 SYS |
0.0484 USDT |
0.0472 USDT |
0.0479 USDT |
0.0489 USDT |
| 2025-05-06 |
0.0489 USDT |
4,648,936.6291 SYS |
0.0488 USDT |
0.0469 USDT |
0.0476 USDT |
0.0471 USDT |
| 2025-05-05 |
0.0471 USDT |
1,935,600.2177 SYS |
0.0464 USDT |
0.0462 USDT |
0.0470 USDT |
0.0483 USDT |
| 2025-05-04 |
0.0476 USDT |
3,752,358.8023 SYS |
0.0486 USDT |
0.0465 USDT |
0.0472 USDT |
0.0477 USDT |
| 2025-05-03 |
0.0509 USDT |
4,407,179.7611 SYS |
0.0552 USDT |
0.0483 USDT |
0.0487 USDT |
0.0486 USDT |
| 2025-05-02 |
0.0530 USDT |
3,556,600.9065 SYS |
0.0526 USDT |
0.0518 USDT |
0.0521 USDT |
0.0538 USDT |
| 2025-05-01 |
0.0544 USDT |
6,484,731.2348 SYS |
0.0512 USDT |
0.0505 USDT |
0.0515 USDT |
0.0554 USDT |
| 2025-04-30 |
0.0499 USDT |
11,176,835.3142 SYS |
0.0484 USDT |
0.0480 USDT |
0.0493 USDT |
0.0506 USDT |
| 2025-04-29 |
0.0481 USDT |
2,571,795.5010 SYS |
0.0464 USDT |
0.0464 USDT |
0.0477 USDT |
0.0478 USDT |
| 2025-04-28 |
0.0476 USDT |
9,971,902.9301 SYS |
0.0452 USDT |
0.0432 USDT |
0.0452 USDT |
0.0488 USDT |
| 2025-04-27 |
0.0452 USDT |
2,058,269.3329 SYS |
0.0469 USDT |
0.0438 USDT |
0.0449 USDT |
0.0442 USDT |
| 2025-04-26 |
0.0463 USDT |
4,043,546.6397 SYS |
0.0460 USDT |
0.0447 USDT |
0.0456 USDT |
0.0469 USDT |
| 2025-04-25 |
0.0457 USDT |
4,272,765.2965 SYS |
0.0453 USDT |
0.0438 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-04-24 |
0.0439 USDT |
7,516,506.1626 SYS |
0.0434 USDT |
0.0425 USDT |
0.0433 USDT |
0.0444 USDT |
| 2025-04-23 |
0.0432 USDT |
13,558,782.1043 SYS |
0.0409 USDT |
0.0408 USDT |
0.0413 USDT |
0.0433 USDT |
| 2025-04-22 |
0.0378 USDT |
16,873,385.3607 SYS |
0.0368 USDT |
0.0355 USDT |
0.0361 USDT |
0.0394 USDT |
| 2025-04-21 |
0.0398 USDT |
12,306,822.1118 SYS |
0.0395 USDT |
0.0368 USDT |
0.0378 USDT |
0.0368 USDT |
| 2025-04-20 |
0.0392 USDT |
4,518,845.2390 SYS |
0.0386 USDT |
0.0380 USDT |
0.0386 USDT |
0.0395 USDT |
| 2025-04-19 |
0.0354 USDT |
88,361.6801 SYS |
0.0352 USDT |
0.0352 USDT |
0.0355 USDT |
0.0358 USDT |
| 2025-04-18 |
0.0336 USDT |
3,238,335.9021 SYS |
0.0334 USDT |
0.0328 USDT |
0.0336 USDT |
0.0342 USDT |
| 2025-04-17 |
0.0332 USDT |
3,038,663.9749 SYS |
0.0327 USDT |
0.0320 USDT |
0.0327 USDT |
0.0333 USDT |
| 2025-04-16 |
0.0329 USDT |
6,237,071.4259 SYS |
0.0329 USDT |
0.0320 USDT |
0.0328 USDT |
0.0329 USDT |
| 2025-04-15 |
0.0341 USDT |
5,127,878.9619 SYS |
0.0326 USDT |
0.0326 USDT |
0.0333 USDT |
0.0343 USDT |
| 2025-04-14 |
0.0335 USDT |
6,825,169.4020 SYS |
0.0333 USDT |
0.0316 USDT |
0.0324 USDT |
0.0330 USDT |
| 2025-04-13 |
0.0349 USDT |
8,753,052.7892 SYS |
0.0377 USDT |
0.0335 USDT |
0.0343 USDT |
0.0344 USDT |
| 2025-04-12 |
0.0352 USDT |
10,893,139.6844 SYS |
0.0311 USDT |
0.0310 USDT |
0.0312 USDT |
0.0356 USDT |
| 2025-04-11 |
0.0307 USDT |
2,774,957.8042 SYS |
0.0298 USDT |
0.0296 USDT |
0.0301 USDT |
0.0315 USDT |
| 2025-04-10 |
0.0308 USDT |
5,935,170.6031 SYS |
0.0326 USDT |
0.0289 USDT |
0.0298 USDT |
0.0299 USDT |
| 2025-04-09 |
0.0315 USDT |
7,588,304.9498 SYS |
0.0309 USDT |
0.0300 USDT |
0.0310 USDT |
0.0326 USDT |
| 2025-04-08 |
0.0346 USDT |
3,865,701.8706 SYS |
0.0347 USDT |
0.0325 USDT |
0.0328 USDT |
0.0327 USDT |
| 2025-04-07 |
0.0327 USDT |
9,426,672.1891 SYS |
0.0324 USDT |
0.0296 USDT |
0.0318 USDT |
0.0343 USDT |
| 2025-04-06 |
0.0359 USDT |
588,078.6850 SYS |
0.0359 USDT |
0.0355 USDT |
0.0359 USDT |
0.0355 USDT |
| 2025-04-05 |
0.0361 USDT |
2,853,751.8524 SYS |
0.0367 USDT |
0.0351 USDT |
0.0353 USDT |
0.0362 USDT |
| 2025-04-04 |
0.0369 USDT |
6,000,107.8957 SYS |
0.0366 USDT |
0.0356 USDT |
0.0366 USDT |
0.0364 USDT |
| 2025-04-03 |
0.0348 USDT |
5,313,190.4736 SYS |
0.0370 USDT |
0.0320 USDT |
0.0337 USDT |
0.0335 USDT |
| 2025-04-02 |
0.0395 USDT |
3,401,568.8415 SYS |
0.0412 USDT |
0.0385 USDT |
0.0388 USDT |
0.0391 USDT |
| 2025-04-01 |
0.0413 USDT |
1,148,445.4367 SYS |
0.0408 USDT |
0.0403 USDT |
0.0410 USDT |
0.0406 USDT |
| 2025-03-31 |
0.0413 USDT |
3,705,058.8257 SYS |
0.0411 USDT |
0.0402 USDT |
0.0413 USDT |
0.0424 USDT |