Identifier on Bit-Z: hgc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-13 |
0.0440 USDT |
304,840.7089 |
0.0441 USDT |
0.0396 USDT |
0.0441 USDT |
0.0439 USDT |
| 2019-10-12 |
0.0475 USDT |
24,572.7118 |
0.0486 USDT |
0.0442 USDT |
0.0486 USDT |
0.0463 USDT |
| 2019-10-11 |
0.0458 USDT |
11,309.4848 |
0.0453 USDT |
0.0453 USDT |
0.0462 USDT |
0.0462 USDT |
| 2019-10-10 |
0.0471 USDT |
15,672.6557 |
0.0452 USDT |
0.0447 USDT |
0.0489 USDT |
0.0489 USDT |
| 2019-10-09 |
0.0483 USDT |
20,013.6050 |
0.0516 USDT |
0.0437 USDT |
0.0518 USDT |
0.0450 USDT |
| 2019-10-08 |
0.0505 USDT |
13,797.1122 |
0.0493 USDT |
0.0446 USDT |
0.0517 USDT |
0.0517 USDT |
| 2019-10-07 |
0.0458 USDT |
12,411.9435 |
0.0457 USDT |
0.0457 USDT |
0.0534 USDT |
0.0459 USDT |
| 2019-10-06 |
0.0493 USDT |
231,748.7550 |
0.0472 USDT |
0.0458 USDT |
0.0538 USDT |
0.0514 USDT |
| 2019-10-05 |
0.0535 USDT |
7,153.4464 |
0.0536 USDT |
0.0483 USDT |
0.0542 USDT |
0.0533 USDT |
| 2019-10-04 |
0.0521 USDT |
29,667.9869 |
0.0499 USDT |
0.0475 USDT |
0.0549 USDT |
0.0543 USDT |
| 2019-10-03 |
0.0511 USDT |
8,371.1407 |
0.0523 USDT |
0.0485 USDT |
0.0614 USDT |
0.0499 USDT |
| 2019-10-02 |
0.0557 USDT |
26,491.8482 |
0.0556 USDT |
0.0493 USDT |
0.0560 USDT |
0.0558 USDT |
| 2019-10-01 |
0.0525 USDT |
432.3476 |
0.0535 USDT |
0.0515 USDT |
0.0600 USDT |
0.0515 USDT |
| 2019-09-30 |
0.0552 USDT |
33,476.7766 |
0.0568 USDT |
0.0511 USDT |
0.0568 USDT |
0.0535 USDT |
| 2019-09-29 |
0.0644 USDT |
61,609.0616 |
0.0607 USDT |
0.0555 USDT |
0.0680 USDT |
0.0680 USDT |
| 2019-09-28 |
0.0613 USDT |
515,217.6276 |
0.0606 USDT |
0.0589 USDT |
0.0911 USDT |
0.0620 USDT |
| 2019-09-27 |
0.0599 USDT |
323,708.0531 |
0.0591 USDT |
0.0576 USDT |
0.0627 USDT |
0.0606 USDT |
| 2019-09-26 |
0.0612 USDT |
21,921.4897 |
0.0631 USDT |
0.0591 USDT |
0.0631 USDT |
0.0593 USDT |
| 2019-09-25 |
0.0591 USDT |
83.4986 |
0.0591 USDT |
0.0591 USDT |
0.0591 USDT |
0.0591 USDT |
| 2019-09-24 |
0.0592 USDT |
30,000.0000 |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
| 2019-09-23 |
0.0612 USDT |
15,789.9470 |
0.0633 USDT |
0.0589 USDT |
0.0633 USDT |
0.0590 USDT |
| 2019-09-22 |
0.0655 USDT |
112,456.2808 |
0.0677 USDT |
0.0589 USDT |
0.0694 USDT |
0.0633 USDT |
| 2019-09-21 |
0.0680 USDT |
56,187.5276 |
0.0683 USDT |
0.0625 USDT |
0.0690 USDT |
0.0677 USDT |
| 2019-09-20 |
0.0673 USDT |
0.1287 |
0.0673 USDT |
0.0673 USDT |
0.0673 USDT |
0.0673 USDT |
| 2019-09-19 |
0.0665 USDT |
16,226.4785 |
0.0677 USDT |
0.0653 USDT |
0.0695 USDT |
0.0653 USDT |
| 2019-09-18 |
0.0695 USDT |
33,219.2638 |
0.0711 USDT |
0.0678 USDT |
0.0711 USDT |
0.0678 USDT |
| 2019-09-17 |
0.0696 USDT |
16,656.7346 |
0.0681 USDT |
0.0679 USDT |
0.0714 USDT |
0.0711 USDT |
| 2019-09-16 |
0.0677 USDT |
6,676.5051 |
0.0677 USDT |
0.0677 USDT |
0.0703 USDT |
0.0677 USDT |
| 2019-09-15 |
0.0696 USDT |
40,641.5102 |
0.0689 USDT |
0.0677 USDT |
0.0705 USDT |
0.0702 USDT |
| 2019-09-14 |
0.0705 USDT |
27,474.7186 |
0.0699 USDT |
0.0687 USDT |
0.0710 USDT |
0.0710 USDT |
| 2019-09-13 |
0.0717 USDT |
27,115.9374 |
0.0723 USDT |
0.0688 USDT |
0.0723 USDT |
0.0710 USDT |
| 2019-09-12 |
0.0721 USDT |
64,269.0446 |
0.0718 USDT |
0.0705 USDT |
0.0726 USDT |
0.0723 USDT |
| 2019-09-11 |
0.0712 USDT |
36,312.0364 |
0.0706 USDT |
0.0705 USDT |
0.0719 USDT |
0.0718 USDT |
| 2019-09-10 |
0.0706 USDT |
30,158.0000 |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
| 2019-09-09 |
0.0718 USDT |
22,500.9563 |
0.0730 USDT |
0.0705 USDT |
0.0730 USDT |
0.0706 USDT |
| 2019-09-08 |
0.0705 USDT |
322.4579 |
0.0705 USDT |
0.0705 USDT |
0.0705 USDT |
0.0705 USDT |
| 2019-09-07 |
0.0706 USDT |
20,057.9400 |
0.0705 USDT |
0.0705 USDT |
0.0706 USDT |
0.0706 USDT |
| 2019-09-06 |
0.0716 USDT |
12,646.9715 |
0.0706 USDT |
0.0705 USDT |
0.0728 USDT |
0.0726 USDT |
| 2019-09-05 |
0.0707 USDT |
20,000.0000 |
0.0706 USDT |
0.0706 USDT |
0.0707 USDT |
0.0707 USDT |
| 2019-09-04 |
0.0705 USDT |
18,051.9118 |
0.0705 USDT |
0.0702 USDT |
0.0706 USDT |
0.0705 USDT |
| 2019-09-03 |
0.0767 USDT |
25,993.4042 |
0.0765 USDT |
0.0696 USDT |
0.0768 USDT |
0.0768 USDT |
| 2019-09-02 |
0.0699 USDT |
18,365.0000 |
0.0699 USDT |
0.0699 USDT |
0.0699 USDT |
0.0699 USDT |
| 2019-09-01 |
0.0688 USDT |
40,918.0697 |
0.0680 USDT |
0.0680 USDT |
0.0703 USDT |
0.0695 USDT |
| 2019-08-31 |
0.0686 USDT |
27,044.9093 |
0.0691 USDT |
0.0680 USDT |
0.0694 USDT |
0.0680 USDT |
| 2019-08-29 |
0.0690 USDT |
9,819.0000 |
0.0689 USDT |
0.0689 USDT |
0.0690 USDT |
0.0690 USDT |
| 2019-08-28 |
0.0684 USDT |
10,001.0000 |
0.0674 USDT |
0.0674 USDT |
0.0693 USDT |
0.0693 USDT |
| 2019-08-27 |
0.0672 USDT |
36,959.4460 |
0.0677 USDT |
0.0667 USDT |
0.2088 USDT |
0.0667 USDT |
| 2019-08-26 |
0.0781 USDT |
8,949.6268 |
0.0773 USDT |
0.0773 USDT |
0.0788 USDT |
0.0788 USDT |
| 2019-08-25 |
0.0687 USDT |
20,016.9920 |
0.0706 USDT |
0.0668 USDT |
0.0773 USDT |
0.0668 USDT |
| 2019-08-24 |
0.0706 USDT |
1.0000 |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |