Identifier on Bit-Z: hgc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-09 |
0.0233 USDT |
100,140.2133 |
0.0238 USDT |
0.0159 USDT |
0.0230 USDT |
0.0237 USDT |
| 2021-06-08 |
0.0238 USDT |
84,471.1517 |
0.0262 USDT |
0.0220 USDT |
0.0220 USDT |
0.0238 USDT |
| 2021-06-07 |
0.0220 USDT |
62,992.9508 |
0.0220 USDT |
0.0211 USDT |
0.0219 USDT |
0.0315 USDT |
| 2021-06-06 |
0.0271 USDT |
86,199.4762 |
0.0290 USDT |
0.0211 USDT |
0.0211 USDT |
0.0299 USDT |
| 2021-06-05 |
0.0311 USDT |
51,368.0549 |
0.0319 USDT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
| 2021-06-04 |
0.0328 USDT |
76,397.9135 |
0.0333 USDT |
0.0315 USDT |
0.0321 USDT |
0.0333 USDT |
| 2021-06-03 |
0.0336 USDT |
169,319.9068 |
0.0336 USDT |
0.0334 USDT |
0.0334 USDT |
0.0336 USDT |
| 2021-06-02 |
0.0336 USDT |
131,342.8535 |
0.0334 USDT |
0.0334 USDT |
0.0334 USDT |
0.0336 USDT |
| 2021-06-01 |
0.0335 USDT |
285,864.8059 |
0.0336 USDT |
0.0330 USDT |
0.0336 USDT |
0.0336 USDT |
| 2021-05-31 |
0.0334 USDT |
365,879.8032 |
0.0332 USDT |
0.0320 USDT |
0.0332 USDT |
0.0336 USDT |
| 2021-05-30 |
0.0327 USDT |
515,772.1178 |
0.0322 USDT |
0.0320 USDT |
0.0324 USDT |
0.0332 USDT |
| 2021-05-29 |
0.0319 USDT |
95,003.6651 |
0.0330 USDT |
0.0318 USDT |
0.0321 USDT |
0.0322 USDT |
| 2021-05-28 |
0.0319 USDT |
721,638.6046 |
0.0318 USDT |
0.0317 USDT |
0.0318 USDT |
0.0330 USDT |
| 2021-05-27 |
0.0317 USDT |
345,744.0614 |
0.0315 USDT |
0.0315 USDT |
0.0315 USDT |
0.0318 USDT |
| 2021-05-26 |
0.0314 USDT |
21,261.4813 |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
0.0315 USDT |
| 2021-05-25 |
0.0312 USDT |
34,069.2624 |
0.0315 USDT |
0.0310 USDT |
0.0311 USDT |
0.0311 USDT |
| 2021-05-24 |
0.0318 USDT |
158,613.2628 |
0.0318 USDT |
0.0317 USDT |
0.0317 USDT |
0.0319 USDT |
| 2021-05-23 |
0.0308 USDT |
178,120.1864 |
0.0310 USDT |
0.0300 USDT |
0.0301 USDT |
0.0310 USDT |
| 2021-05-22 |
0.0310 USDT |
100,897.5186 |
0.0293 USDT |
0.0293 USDT |
0.0294 USDT |
0.0310 USDT |
| 2021-05-21 |
0.0249 USDT |
20,812.8972 |
0.0277 USDT |
0.0220 USDT |
0.0221 USDT |
0.0280 USDT |
| 2021-05-20 |
0.0233 USDT |
2.1502 |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |
| 2021-05-19 |
0.0297 USDT |
47,102.9508 |
0.0299 USDT |
0.0240 USDT |
0.0250 USDT |
0.0297 USDT |
| 2021-05-18 |
0.0292 USDT |
23,132.9261 |
0.0310 USDT |
0.0110 USDT |
0.0300 USDT |
0.0170 USDT |
| 2021-05-17 |
0.0277 USDT |
17,453.1858 |
0.0319 USDT |
0.0270 USDT |
0.0272 USDT |
0.0310 USDT |
| 2021-05-16 |
0.0230 USDT |
12,531.1567 |
0.0149 USDT |
0.0149 USDT |
0.0149 USDT |
0.0320 USDT |
| 2021-05-15 |
0.0201 USDT |
30,964.4404 |
0.0164 USDT |
0.0150 USDT |
0.0154 USDT |
0.0150 USDT |
| 2021-05-13 |
0.0131 USDT |
17,283.1365 |
0.0150 USDT |
0.0101 USDT |
0.0102 USDT |
0.0147 USDT |
| 2021-05-12 |
0.0184 USDT |
8,704.8674 |
0.0189 USDT |
0.0130 USDT |
0.0142 USDT |
0.0182 USDT |
| 2021-05-11 |
0.0186 USDT |
14,289.8681 |
0.0140 USDT |
0.0140 USDT |
0.0187 USDT |
0.0190 USDT |
| 2021-05-10 |
0.0207 USDT |
9,603.0589 |
0.0222 USDT |
0.0140 USDT |
0.0190 USDT |
0.0190 USDT |
| 2021-05-09 |
0.0198 USDT |
6,357.5119 |
0.0157 USDT |
0.0140 USDT |
0.0157 USDT |
0.0140 USDT |
| 2021-05-08 |
0.0199 USDT |
10,932.9080 |
0.0199 USDT |
0.0199 USDT |
0.0218 USDT |
0.0217 USDT |
| 2021-05-07 |
0.0182 USDT |
5,633.2511 |
0.0189 USDT |
0.0148 USDT |
0.0173 USDT |
0.0232 USDT |
| 2021-05-06 |
0.0205 USDT |
729.4930 |
0.0230 USDT |
0.0182 USDT |
0.0188 USDT |
0.0190 USDT |
| 2021-05-05 |
0.0217 USDT |
386.2686 |
0.0196 USDT |
0.0192 USDT |
0.0192 USDT |
0.0230 USDT |
| 2021-05-04 |
0.0231 USDT |
1,261.1296 |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
0.0233 USDT |
| 2021-05-03 |
0.0216 USDT |
11,089.3326 |
0.0200 USDT |
0.0200 USDT |
0.0231 USDT |
0.0231 USDT |
| 2021-05-02 |
0.0227 USDT |
12,331.9521 |
0.0232 USDT |
0.0193 USDT |
0.0196 USDT |
0.0193 USDT |
| 2021-05-01 |
0.0213 USDT |
35,219.3699 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0235 USDT |
| 2021-04-30 |
0.0123 USDT |
3,118.6963 |
0.0184 USDT |
0.0081 USDT |
0.0184 USDT |
0.0244 USDT |
| 2021-04-29 |
0.0249 USDT |
8,726.8819 |
0.0296 USDT |
0.0078 USDT |
0.0259 USDT |
0.0255 USDT |
| 2021-04-28 |
0.0322 USDT |
9,249.7201 |
0.0349 USDT |
0.0290 USDT |
0.0314 USDT |
0.0368 USDT |
| 2021-04-27 |
0.0308 USDT |
29,734.6749 |
0.0290 USDT |
0.0270 USDT |
0.0283 USDT |
0.0350 USDT |
| 2021-04-26 |
0.0292 USDT |
35,039.8199 |
0.0252 USDT |
0.0230 USDT |
0.0252 USDT |
0.0299 USDT |
| 2021-04-25 |
0.0248 USDT |
45,035.3647 |
0.0199 USDT |
0.0199 USDT |
0.0200 USDT |
0.0253 USDT |
| 2021-04-24 |
0.0198 USDT |
40,231.1687 |
0.0252 USDT |
0.0180 USDT |
0.0183 USDT |
0.0200 USDT |
| 2021-04-23 |
0.0311 USDT |
16,010.7805 |
0.0299 USDT |
0.0200 USDT |
0.0291 USDT |
0.0350 USDT |
| 2021-04-22 |
0.0297 USDT |
64,109.2814 |
0.0180 USDT |
0.0177 USDT |
0.0177 USDT |
0.0300 USDT |
| 2021-04-21 |
0.0133 USDT |
115,818.2261 |
0.0111 USDT |
0.0078 USDT |
0.0111 USDT |
0.0239 USDT |
| 2021-04-20 |
0.0091 USDT |
97,796.4411 |
0.0051 USDT |
0.0041 USDT |
0.0051 USDT |
0.0110 USDT |