Identifier on Bit-Z: hgc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-03 |
0.1985 USDT |
255.0000 |
0.1985 USDT |
0.1985 USDT |
0.1985 USDT |
0.1985 USDT |
| 2019-07-02 |
0.2016 USDT |
2,262.1636 |
0.2034 USDT |
0.1997 USDT |
0.2034 USDT |
0.1997 USDT |
| 2019-07-01 |
0.1929 USDT |
17,163.5282 |
0.1826 USDT |
0.1825 USDT |
0.2736 USDT |
0.2031 USDT |
| 2019-06-30 |
0.1864 USDT |
3,654.7198 |
0.1900 USDT |
0.1827 USDT |
0.1900 USDT |
0.1827 USDT |
| 2019-06-29 |
0.1849 USDT |
4,952.4941 |
0.1868 USDT |
0.1829 USDT |
0.1980 USDT |
0.1829 USDT |
| 2019-06-28 |
0.1906 USDT |
274.0000 |
0.1831 USDT |
0.1829 USDT |
0.1980 USDT |
0.1980 USDT |
| 2019-06-27 |
0.2396 USDT |
119,338.1451 |
0.2491 USDT |
0.1823 USDT |
0.2549 USDT |
0.2300 USDT |
| 2019-06-26 |
0.2041 USDT |
67,170.4501 |
0.1587 USDT |
0.1552 USDT |
0.2757 USDT |
0.2494 USDT |
| 2019-06-25 |
0.2194 USDT |
382.5096 |
0.2195 USDT |
0.1561 USDT |
0.2195 USDT |
0.2193 USDT |
| 2019-06-24 |
0.1948 USDT |
980.6853 |
0.2195 USDT |
0.1691 USDT |
0.2196 USDT |
0.1701 USDT |
| 2019-06-23 |
0.2098 USDT |
28,583.0536 |
0.2000 USDT |
0.1503 USDT |
0.2897 USDT |
0.2196 USDT |
| 2019-06-22 |
0.1508 USDT |
822.3007 |
0.1490 USDT |
0.1490 USDT |
0.2000 USDT |
0.1525 USDT |
| 2019-06-21 |
0.1611 USDT |
316.2914 |
0.1751 USDT |
0.1421 USDT |
0.2419 USDT |
0.1471 USDT |
| 2019-06-20 |
0.2085 USDT |
2,708.8823 |
0.2418 USDT |
0.1601 USDT |
0.2419 USDT |
0.1751 USDT |
| 2019-06-19 |
0.2163 USDT |
346.6535 |
0.2473 USDT |
0.1846 USDT |
0.2473 USDT |
0.1853 USDT |
| 2019-06-18 |
0.1957 USDT |
1,987.9254 |
0.2013 USDT |
0.1688 USDT |
0.2699 USDT |
0.1901 USDT |
| 2019-06-17 |
0.2066 USDT |
444.3682 |
0.2120 USDT |
0.2011 USDT |
0.2787 USDT |
0.2012 USDT |
| 2019-06-16 |
0.2117 USDT |
1,152.9768 |
0.2116 USDT |
0.2116 USDT |
0.2799 USDT |
0.2117 USDT |
| 2019-06-15 |
0.2987 USDT |
1,261.0239 |
0.2993 USDT |
0.2116 USDT |
0.3000 USDT |
0.2980 USDT |
| 2019-06-14 |
0.2325 USDT |
83,323.2545 |
0.1656 USDT |
0.1553 USDT |
0.3496 USDT |
0.2993 USDT |
| 2019-06-13 |
0.1459 USDT |
42,900.3125 |
0.1406 USDT |
0.1406 USDT |
0.3707 USDT |
0.1512 USDT |
| 2019-06-12 |
0.2209 USDT |
14,540.8031 |
0.3011 USDT |
0.1400 USDT |
0.3696 USDT |
0.1407 USDT |
| 2019-06-11 |
0.3352 USDT |
68,857.8724 |
0.3011 USDT |
0.3011 USDT |
0.3705 USDT |
0.3692 USDT |
| 2019-06-10 |
0.3011 USDT |
914.9588 |
0.3011 USDT |
0.3011 USDT |
0.3011 USDT |
0.3011 USDT |
| 2019-06-09 |
0.3019 USDT |
4,301.0981 |
0.3026 USDT |
0.3011 USDT |
0.3026 USDT |
0.3011 USDT |
| 2019-06-08 |
0.3031 USDT |
3,211.8155 |
0.3036 USDT |
0.3026 USDT |
0.3310 USDT |
0.3026 USDT |
| 2019-06-07 |
0.3036 USDT |
1,422.3290 |
0.3036 USDT |
0.3036 USDT |
0.3036 USDT |
0.3036 USDT |
| 2019-06-06 |
0.3036 USDT |
565.7081 |
0.3036 USDT |
0.3036 USDT |
0.3310 USDT |
0.3036 USDT |
| 2019-06-05 |
0.3049 USDT |
3,345.3735 |
0.3062 USDT |
0.3036 USDT |
0.3062 USDT |
0.3036 USDT |
| 2019-06-04 |
0.3131 USDT |
7,888.8336 |
0.3200 USDT |
0.0832 USDT |
0.3383 USDT |
0.3062 USDT |
| 2019-06-03 |
0.3176 USDT |
8,699.9172 |
0.3151 USDT |
0.1205 USDT |
0.3485 USDT |
0.3200 USDT |
| 2019-06-02 |
0.3152 USDT |
3,841.0862 |
0.3152 USDT |
0.3151 USDT |
0.3152 USDT |
0.3151 USDT |
| 2019-06-01 |
0.3151 USDT |
783.8207 |
0.3151 USDT |
0.3151 USDT |
0.3152 USDT |
0.3151 USDT |
| 2019-05-31 |
0.3435 USDT |
1,083.5416 |
0.3451 USDT |
0.3151 USDT |
0.3499 USDT |
0.3419 USDT |
| 2019-05-30 |
0.3416 USDT |
125,895.4482 |
0.3381 USDT |
0.2702 USDT |
0.3542 USDT |
0.3451 USDT |
| 2019-05-29 |
0.3463 USDT |
564,476.1958 |
0.3541 USDT |
0.3378 USDT |
0.3660 USDT |
0.3385 USDT |
| 2019-05-28 |
0.3211 USDT |
225,563.8950 |
0.2797 USDT |
0.2084 USDT |
0.3751 USDT |
0.3624 USDT |
| 2019-05-27 |
0.3492 USDT |
228,729.4496 |
0.3540 USDT |
0.1138 USDT |
0.3699 USDT |
0.3443 USDT |
| 2019-05-26 |
0.3390 USDT |
198,686.5412 |
0.3548 USDT |
0.3227 USDT |
0.3711 USDT |
0.3232 USDT |
| 2019-05-25 |
0.3386 USDT |
312,402.1757 |
0.3539 USDT |
0.3226 USDT |
0.3688 USDT |
0.3232 USDT |
| 2019-05-24 |
0.3442 USDT |
240,484.3937 |
0.3344 USDT |
0.3224 USDT |
0.5000 USDT |
0.3539 USDT |
| 2019-05-23 |
0.3376 USDT |
16,354.5803 |
0.3407 USDT |
0.3239 USDT |
0.3407 USDT |
0.3344 USDT |
| 2019-05-22 |
0.3434 USDT |
9,534.9330 |
0.3460 USDT |
0.3365 USDT |
0.3768 USDT |
0.3407 USDT |
| 2019-05-21 |
0.3483 USDT |
407,844.7881 |
0.3503 USDT |
0.3386 USDT |
0.3722 USDT |
0.3463 USDT |
| 2019-05-20 |
0.3641 USDT |
345,101.8280 |
0.3776 USDT |
0.3380 USDT |
0.3793 USDT |
0.3505 USDT |
| 2019-05-19 |
0.3739 USDT |
345,625.5632 |
0.3680 USDT |
0.3380 USDT |
0.3991 USDT |
0.3798 USDT |
| 2019-05-18 |
0.3761 USDT |
347,352.0792 |
0.3838 USDT |
0.3535 USDT |
0.4150 USDT |
0.3683 USDT |
| 2019-05-17 |
0.3466 USDT |
183,291.4093 |
0.3393 USDT |
0.3377 USDT |
0.5266 USDT |
0.3538 USDT |
| 2019-05-16 |
0.3483 USDT |
528,811.9317 |
0.3439 USDT |
0.3388 USDT |
0.7990 USDT |
0.3526 USDT |
| 2019-05-15 |
0.3410 USDT |
291,013.2583 |
0.3283 USDT |
0.0681 USDT |
17.4999 USDT |
0.3536 USDT |