Identifier on Bit-Z: hgc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-23 |
0.0672 USDT |
22,217.9847 |
0.0677 USDT |
0.0667 USDT |
0.0688 USDT |
0.0667 USDT |
| 2019-08-22 |
0.0677 USDT |
1,572.0000 |
0.0677 USDT |
0.0677 USDT |
0.0677 USDT |
0.0677 USDT |
| 2019-08-21 |
0.0670 USDT |
31,632.9210 |
0.0673 USDT |
0.0663 USDT |
0.0677 USDT |
0.0667 USDT |
| 2019-08-20 |
0.0674 USDT |
16,006.5302 |
0.0675 USDT |
0.0673 USDT |
0.0675 USDT |
0.0673 USDT |
| 2019-08-19 |
0.0640 USDT |
18,361.0416 |
0.0603 USDT |
0.0588 USDT |
0.0677 USDT |
0.0676 USDT |
| 2019-08-18 |
0.0603 USDT |
29,800.8090 |
0.0603 USDT |
0.0603 USDT |
0.0773 USDT |
0.0603 USDT |
| 2019-08-16 |
0.0666 USDT |
13,243.0000 |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
| 2019-08-15 |
0.0678 USDT |
52,165.2672 |
0.0688 USDT |
0.0665 USDT |
0.0688 USDT |
0.0667 USDT |
| 2019-08-14 |
0.0667 USDT |
26,341.1318 |
0.0668 USDT |
0.0588 USDT |
0.0714 USDT |
0.0666 USDT |
| 2019-08-13 |
0.0700 USDT |
33,758.0000 |
0.0733 USDT |
0.0663 USDT |
0.0733 USDT |
0.0667 USDT |
| 2019-08-12 |
0.0698 USDT |
43,353.9345 |
0.0663 USDT |
0.0588 USDT |
0.0733 USDT |
0.0733 USDT |
| 2019-08-11 |
0.0666 USDT |
88,691.0000 |
0.0663 USDT |
0.0663 USDT |
0.0668 USDT |
0.0668 USDT |
| 2019-08-10 |
0.0675 USDT |
63,333.7976 |
0.0678 USDT |
0.0666 USDT |
0.0678 USDT |
0.0671 USDT |
| 2019-08-09 |
0.0643 USDT |
26,340.2024 |
0.0608 USDT |
0.0608 USDT |
0.0688 USDT |
0.0678 USDT |
| 2019-08-08 |
0.0635 USDT |
119,973.3258 |
0.0581 USDT |
0.0581 USDT |
0.0688 USDT |
0.0688 USDT |
| 2019-08-07 |
0.0579 USDT |
9,175.5554 |
0.0579 USDT |
0.0578 USDT |
0.0580 USDT |
0.0578 USDT |
| 2019-08-06 |
0.0681 USDT |
154,773.0786 |
0.0660 USDT |
0.0566 USDT |
0.0704 USDT |
0.0701 USDT |
| 2019-08-05 |
0.0455 USDT |
26,546.1615 |
0.0444 USDT |
0.0444 USDT |
0.0651 USDT |
0.0465 USDT |
| 2019-08-04 |
0.0605 USDT |
4,845.4802 |
0.0580 USDT |
0.0433 USDT |
0.0640 USDT |
0.0630 USDT |
| 2019-08-03 |
0.0476 USDT |
17,262.2918 |
0.0533 USDT |
0.0418 USDT |
0.0577 USDT |
0.0419 USDT |
| 2019-08-02 |
0.0466 USDT |
11,777.4945 |
0.0405 USDT |
0.0405 USDT |
0.0527 USDT |
0.0527 USDT |
| 2019-08-01 |
0.0453 USDT |
773.4179 |
0.0500 USDT |
0.0405 USDT |
0.0500 USDT |
0.0406 USDT |
| 2019-07-31 |
0.0489 USDT |
135,561.0030 |
0.0407 USDT |
0.0405 USDT |
0.0638 USDT |
0.0570 USDT |
| 2019-07-30 |
0.0648 USDT |
3,184.6818 |
0.0643 USDT |
0.0402 USDT |
0.0660 USDT |
0.0652 USDT |
| 2019-07-29 |
0.0691 USDT |
233,582.8145 |
0.0700 USDT |
0.0500 USDT |
0.0716 USDT |
0.0681 USDT |
| 2019-07-28 |
0.0181 USDT |
163,443.6527 |
0.0203 USDT |
0.0158 USDT |
0.0780 USDT |
0.0158 USDT |
| 2019-07-27 |
0.0770 USDT |
13,581.4127 |
0.0650 USDT |
0.0127 USDT |
0.0910 USDT |
0.0889 USDT |
| 2019-07-26 |
0.1052 USDT |
5,178.1554 |
0.1500 USDT |
0.0505 USDT |
0.2300 USDT |
0.0603 USDT |
| 2019-07-25 |
0.1149 USDT |
1,233.8207 |
0.0798 USDT |
0.0500 USDT |
0.1887 USDT |
0.1500 USDT |
| 2019-07-24 |
0.0289 USDT |
110.0000 |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2019-07-23 |
0.0292 USDT |
907.0000 |
0.0294 USDT |
0.0289 USDT |
0.0294 USDT |
0.0289 USDT |
| 2019-07-22 |
0.0460 USDT |
200.0000 |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2019-07-21 |
0.0336 USDT |
9,921.0000 |
0.0350 USDT |
0.0320 USDT |
0.1049 USDT |
0.0321 USDT |
| 2019-07-20 |
0.0589 USDT |
782.4124 |
0.0588 USDT |
0.0588 USDT |
0.0590 USDT |
0.0590 USDT |
| 2019-07-19 |
0.0586 USDT |
245.0000 |
0.0585 USDT |
0.0585 USDT |
0.0587 USDT |
0.0587 USDT |
| 2019-07-18 |
0.0558 USDT |
5,139.9628 |
0.0560 USDT |
0.0556 USDT |
0.1675 USDT |
0.0556 USDT |
| 2019-07-17 |
0.0897 USDT |
2,076.8747 |
0.1113 USDT |
0.0350 USDT |
0.1133 USDT |
0.0680 USDT |
| 2019-07-16 |
0.1231 USDT |
4,975.7813 |
0.1349 USDT |
0.0550 USDT |
0.1653 USDT |
0.1113 USDT |
| 2019-07-15 |
0.0568 USDT |
8,686.9960 |
0.0822 USDT |
0.0200 USDT |
0.1635 USDT |
0.0313 USDT |
| 2019-07-14 |
0.0760 USDT |
491.9565 |
0.1000 USDT |
0.0520 USDT |
0.1002 USDT |
0.0520 USDT |
| 2019-07-13 |
0.1035 USDT |
1,079.6959 |
0.1027 USDT |
0.1027 USDT |
0.1043 USDT |
0.1042 USDT |
| 2019-07-12 |
0.1950 USDT |
775.7961 |
0.2000 USDT |
0.1000 USDT |
0.2000 USDT |
0.1900 USDT |
| 2019-07-11 |
0.1583 USDT |
73.5441 |
0.1583 USDT |
0.1583 USDT |
0.1583 USDT |
0.1583 USDT |
| 2019-07-10 |
0.1781 USDT |
1,358.3960 |
0.1980 USDT |
0.1582 USDT |
0.1980 USDT |
0.1582 USDT |
| 2019-07-09 |
0.1990 USDT |
3,940.8030 |
0.2000 USDT |
0.1980 USDT |
0.2550 USDT |
0.1980 USDT |
| 2019-07-08 |
0.2100 USDT |
1,437.7494 |
0.2200 USDT |
0.1995 USDT |
0.2200 USDT |
0.2000 USDT |
| 2019-07-07 |
0.2224 USDT |
2,026.9344 |
0.2452 USDT |
0.1996 USDT |
0.2452 USDT |
0.1996 USDT |
| 2019-07-06 |
0.2528 USDT |
4,269.7488 |
0.2601 USDT |
0.1988 USDT |
0.2602 USDT |
0.2455 USDT |
| 2019-07-05 |
0.2281 USDT |
2,049.3247 |
0.2570 USDT |
0.1988 USDT |
0.2571 USDT |
0.1991 USDT |
| 2019-07-04 |
0.2308 USDT |
845.9746 |
0.1985 USDT |
0.1985 USDT |
0.2631 USDT |
0.2631 USDT |