Identifier on Huobi: sysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0420 USDT |
3,493,532.5113 SYS |
0.0425 USDT |
0.0408 USDT |
0.0415 USDT |
0.0411 USDT |
| 2025-03-29 |
0.0427 USDT |
3,468,703.3275 SYS |
0.0447 USDT |
0.0404 USDT |
0.0412 USDT |
0.0414 USDT |
| 2025-03-28 |
0.0479 USDT |
8,223,770.6678 SYS |
0.0488 USDT |
0.0445 USDT |
0.0450 USDT |
0.0451 USDT |
| 2025-03-27 |
0.0482 USDT |
9,492.4015 SYS |
0.0479 USDT |
0.0479 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-03-26 |
0.0488 USDT |
518,925.8465 SYS |
0.0492 USDT |
0.0476 USDT |
0.0488 USDT |
0.0486 USDT |
| 2025-03-25 |
0.0469 USDT |
2,089,523.2041 SYS |
0.0502 USDT |
0.0452 USDT |
0.0466 USDT |
0.0465 USDT |
| 2025-03-24 |
0.0495 USDT |
2,088,583.8650 SYS |
0.0485 USDT |
0.0479 USDT |
0.0487 USDT |
0.0516 USDT |
| 2025-03-23 |
0.0491 USDT |
2,690,488.4105 SYS |
0.0486 USDT |
0.0481 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-03-22 |
0.0486 USDT |
395,172.7997 SYS |
0.0479 USDT |
0.0478 USDT |
0.0482 USDT |
0.0487 USDT |
| 2025-03-21 |
0.0482 USDT |
1,074,073.8282 SYS |
0.0487 USDT |
0.0472 USDT |
0.0477 USDT |
0.0482 USDT |
| 2025-03-20 |
0.0497 USDT |
3,124,713.0326 SYS |
0.0514 USDT |
0.0482 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-03-19 |
0.0488 USDT |
1,375,076.3406 SYS |
0.0494 USDT |
0.0482 USDT |
0.0486 USDT |
0.0493 USDT |
| 2025-03-18 |
0.0475 USDT |
3,490,857.9195 SYS |
0.0479 USDT |
0.0464 USDT |
0.0469 USDT |
0.0494 USDT |
| 2025-03-17 |
0.0499 USDT |
3,113,655.0409 SYS |
0.0477 USDT |
0.0477 USDT |
0.0485 USDT |
0.0499 USDT |
| 2025-03-16 |
0.0493 USDT |
452,501.5568 SYS |
0.0501 USDT |
0.0486 USDT |
0.0490 USDT |
0.0496 USDT |
| 2025-03-15 |
0.0486 USDT |
256,922.0454 SYS |
0.0484 USDT |
0.0482 USDT |
0.0484 USDT |
0.0486 USDT |
| 2025-03-14 |
0.0464 USDT |
4,280,608.9829 SYS |
0.0458 USDT |
0.0456 USDT |
0.0460 USDT |
0.0485 USDT |
| 2025-03-13 |
0.0457 USDT |
11,098,198.6089 SYS |
0.0460 USDT |
0.0442 USDT |
0.0447 USDT |
0.0458 USDT |
| 2025-03-12 |
0.0445 USDT |
9,488,990.2601 SYS |
0.0446 USDT |
0.0426 USDT |
0.0433 USDT |
0.0455 USDT |
| 2025-03-11 |
0.0440 USDT |
12,571,631.6957 SYS |
0.0427 USDT |
0.0417 USDT |
0.0431 USDT |
0.0447 USDT |
| 2025-03-10 |
0.0452 USDT |
18,563,052.9237 SYS |
0.0447 USDT |
0.0401 USDT |
0.0409 USDT |
0.0404 USDT |
| 2025-03-09 |
0.0458 USDT |
6,238,568.5275 SYS |
0.0498 USDT |
0.0431 USDT |
0.0444 USDT |
0.0450 USDT |
| 2025-03-08 |
0.0508 USDT |
4,208,003.4537 SYS |
0.0512 USDT |
0.0499 USDT |
0.0508 USDT |
0.0505 USDT |
| 2025-03-07 |
0.0528 USDT |
2,128,687.4351 SYS |
0.0525 USDT |
0.0499 USDT |
0.0519 USDT |
0.0528 USDT |
| 2025-03-06 |
0.0543 USDT |
339,359.4333 SYS |
0.0549 USDT |
0.0519 USDT |
0.0524 USDT |
0.0524 USDT |
| 2025-03-05 |
0.0539 USDT |
379,711.6602 SYS |
0.0533 USDT |
0.0529 USDT |
0.0530 USDT |
0.0547 USDT |
| 2025-03-04 |
0.0524 USDT |
309,344.0711 SYS |
0.0558 USDT |
0.0501 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-03-03 |
0.0622 USDT |
414,346.4518 SYS |
0.0650 USDT |
0.0603 USDT |
0.0616 USDT |
0.0604 USDT |
| 2025-03-02 |
0.0619 USDT |
325,501.2563 SYS |
0.0598 USDT |
0.0589 USDT |
0.0593 USDT |
0.0648 USDT |
| 2025-03-01 |
0.0600 USDT |
303,414.9290 SYS |
0.0613 USDT |
0.0586 USDT |
0.0593 USDT |
0.0592 USDT |
| 2025-02-28 |
0.0587 USDT |
350,517.2910 SYS |
0.0615 USDT |
0.0567 USDT |
0.0578 USDT |
0.0610 USDT |
| 2025-02-27 |
0.0615 USDT |
126,919.7900 SYS |
0.0611 USDT |
0.0603 USDT |
0.0615 USDT |
0.0624 USDT |
| 2025-02-26 |
0.0606 USDT |
242,570.7224 SYS |
0.0600 USDT |
0.0593 USDT |
0.0601 USDT |
0.0594 USDT |
| 2025-02-25 |
0.0580 USDT |
522,186.9013 SYS |
0.0598 USDT |
0.0554 USDT |
0.0571 USDT |
0.0595 USDT |
| 2025-02-24 |
0.0645 USDT |
276,405.8345 SYS |
0.0676 USDT |
0.0628 USDT |
0.0633 USDT |
0.0631 USDT |
| 2025-02-23 |
0.0689 USDT |
277,395.1246 SYS |
0.0699 USDT |
0.0663 USDT |
0.0667 USDT |
0.0673 USDT |