Identifier on Bit-Z: ht_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-22 |
4.7015 USDT |
1,099,214.1083 HT |
4.6281 USDT |
4.4889 USDT |
4.8220 USDT |
4.7749 USDT |
| 2020-02-21 |
4.6974 USDT |
723,356.6213 HT |
4.7527 USDT |
4.5867 USDT |
4.8371 USDT |
4.6421 USDT |
| 2020-02-20 |
4.6992 USDT |
985,635.0128 HT |
4.6447 USDT |
4.4787 USDT |
4.8625 USDT |
4.7536 USDT |
| 2020-02-19 |
4.8169 USDT |
2,142,522.6123 HT |
5.0027 USDT |
4.5898 USDT |
5.1499 USDT |
4.6310 USDT |
| 2020-02-18 |
4.9190 USDT |
1,549,541.7597 HT |
4.8354 USDT |
4.7992 USDT |
5.1522 USDT |
5.0025 USDT |
| 2020-02-17 |
4.7500 USDT |
2,093,151.3729 HT |
4.6964 USDT |
4.5843 USDT |
4.9555 USDT |
4.8035 USDT |
| 2020-02-16 |
4.7539 USDT |
3,548,997.7878 HT |
4.9099 USDT |
4.4702 USDT |
5.1267 USDT |
4.5979 USDT |
| 2020-02-15 |
4.9652 USDT |
3,031,397.6806 HT |
5.0616 USDT |
4.8005 USDT |
5.2994 USDT |
4.8688 USDT |
| 2020-02-14 |
5.1087 USDT |
1,784,642.2831 HT |
4.9459 USDT |
4.9162 USDT |
5.3655 USDT |
5.2715 USDT |
| 2020-02-13 |
4.8671 USDT |
1,802,965.5459 HT |
4.7900 USDT |
4.6848 USDT |
5.0000 USDT |
4.9442 USDT |
| 2020-02-12 |
4.7291 USDT |
1,890,591.5945 HT |
4.6823 USDT |
4.6355 USDT |
5.0355 USDT |
4.7758 USDT |
| 2020-02-11 |
4.6486 USDT |
1,322,047.0774 HT |
4.6129 USDT |
4.5207 USDT |
4.7660 USDT |
4.6843 USDT |
| 2020-02-10 |
4.5886 USDT |
2,847,952.6729 HT |
4.5579 USDT |
4.3503 USDT |
4.8355 USDT |
4.6193 USDT |
| 2020-02-09 |
4.2549 USDT |
4,432,592.6924 HT |
3.8939 USDT |
3.8478 USDT |
4.7112 USDT |
4.6158 USDT |
| 2020-02-08 |
3.8738 USDT |
913,532.5384 HT |
3.8563 USDT |
3.8451 USDT |
3.9926 USDT |
3.8912 USDT |
| 2020-02-07 |
3.8929 USDT |
1,335,796.3507 HT |
3.8943 USDT |
3.7668 USDT |
3.9778 USDT |
3.8915 USDT |
| 2020-02-06 |
3.8524 USDT |
1,524,789.8165 HT |
3.7954 USDT |
3.6791 USDT |
3.9954 USDT |
3.9093 USDT |
| 2020-02-05 |
3.6470 USDT |
1,515,908.3723 HT |
3.5082 USDT |
3.4880 USDT |
3.8222 USDT |
3.7858 USDT |
| 2020-02-04 |
3.4568 USDT |
1,817,392.8098 HT |
3.3715 USDT |
3.3602 USDT |
3.5867 USDT |
3.5420 USDT |
| 2020-02-03 |
3.4110 USDT |
2,044,629.5902 HT |
3.4221 USDT |
3.3050 USDT |
3.5016 USDT |
3.3999 USDT |
| 2020-02-02 |
3.4562 USDT |
1,433,358.0666 HT |
3.4870 USDT |
3.4015 USDT |
3.5482 USDT |
3.4253 USDT |
| 2020-02-01 |
3.4548 USDT |
784,549.2499 HT |
3.4560 USDT |
3.3935 USDT |
3.5215 USDT |
3.4536 USDT |
| 2020-01-31 |
3.4383 USDT |
618,016.6320 HT |
3.4128 USDT |
3.3612 USDT |
3.5204 USDT |
3.4638 USDT |
| 2020-01-30 |
3.4481 USDT |
944,434.9067 HT |
3.4560 USDT |
3.3506 USDT |
3.5889 USDT |
3.4402 USDT |
| 2020-01-29 |
3.3914 USDT |
883,711.0108 HT |
3.3382 USDT |
3.3307 USDT |
3.4998 USDT |
3.4445 USDT |
| 2020-01-28 |
3.2645 USDT |
1,529,684.9804 HT |
3.1829 USDT |
3.1352 USDT |
3.3999 USDT |
3.3461 USDT |
| 2020-01-27 |
3.1674 USDT |
1,702,076.6309 HT |
3.1636 USDT |
3.1169 USDT |
3.2488 USDT |
3.1712 USDT |
| 2020-01-26 |
3.1489 USDT |
1,898,467.8759 HT |
3.0939 USDT |
3.0866 USDT |
3.2410 USDT |
3.2038 USDT |
| 2020-01-25 |
3.0888 USDT |
366,432.6428 HT |
3.0750 USDT |
3.0465 USDT |
3.1299 USDT |
3.1025 USDT |
| 2020-01-24 |
3.0878 USDT |
489,846.6028 HT |
3.1066 USDT |
3.0464 USDT |
3.1833 USDT |
3.0690 USDT |
| 2020-01-23 |
3.1199 USDT |
435,935.7812 HT |
3.1156 USDT |
3.0729 USDT |
3.1829 USDT |
3.1241 USDT |
| 2020-01-22 |
3.1798 USDT |
335,079.4097 HT |
3.2377 USDT |
3.0803 USDT |
3.2882 USDT |
3.1219 USDT |
| 2020-01-21 |
3.2268 USDT |
1,305,523.6665 HT |
3.2162 USDT |
3.1801 USDT |
3.2990 USDT |
3.2374 USDT |
| 2020-01-20 |
3.1739 USDT |
766,898.7792 HT |
3.1063 USDT |
3.0883 USDT |
3.3042 USDT |
3.2414 USDT |
| 2020-01-19 |
3.1111 USDT |
550,997.8670 HT |
3.1119 USDT |
3.0517 USDT |
3.1881 USDT |
3.1103 USDT |
| 2020-01-18 |
3.1781 USDT |
557,187.9653 HT |
3.2593 USDT |
3.0537 USDT |
3.3231 USDT |
3.0969 USDT |
| 2020-01-17 |
3.2463 USDT |
511,148.1311 HT |
3.2316 USDT |
3.1760 USDT |
3.3433 USDT |
3.2610 USDT |
| 2020-01-16 |
3.2099 USDT |
540,241.1378 HT |
3.1912 USDT |
3.1383 USDT |
3.3295 USDT |
3.2285 USDT |
| 2020-01-15 |
3.2406 USDT |
664,718.7346 HT |
3.2717 USDT |
3.0994 USDT |
3.3451 USDT |
3.2094 USDT |
| 2020-01-14 |
3.2068 USDT |
1,940,310.2200 HT |
3.1518 USDT |
3.0592 USDT |
3.3779 USDT |
3.2618 USDT |
| 2020-01-13 |
3.0854 USDT |
1,337,181.3370 HT |
3.0331 USDT |
3.0301 USDT |
3.1763 USDT |
3.1377 USDT |
| 2020-01-12 |
3.0907 USDT |
687,290.3956 HT |
3.1490 USDT |
2.9767 USDT |
3.1763 USDT |
3.0323 USDT |
| 2020-01-11 |
3.1636 USDT |
1,265,930.0031 HT |
3.1785 USDT |
3.0815 USDT |
3.2700 USDT |
3.1487 USDT |
| 2020-01-10 |
3.1186 USDT |
1,165,387.7740 HT |
3.0937 USDT |
2.9837 USDT |
3.2571 USDT |
3.1434 USDT |
| 2020-01-09 |
3.0575 USDT |
724,485.3183 HT |
3.0207 USDT |
2.9443 USDT |
3.1338 USDT |
3.0942 USDT |
| 2020-01-08 |
3.0624 USDT |
910,014.9704 HT |
3.1032 USDT |
2.9320 USDT |
3.1460 USDT |
3.0215 USDT |
| 2020-01-07 |
3.0861 USDT |
2,444,210.4852 HT |
3.0280 USDT |
3.0157 USDT |
3.2164 USDT |
3.1441 USDT |
| 2020-01-06 |
2.9797 USDT |
3,610,500.9453 HT |
2.9353 USDT |
2.9286 USDT |
3.1074 USDT |
3.0241 USDT |
| 2020-01-05 |
2.9484 USDT |
3,314,251.6037 HT |
2.9501 USDT |
2.8917 USDT |
2.9982 USDT |
2.9467 USDT |
| 2020-01-04 |
2.9022 USDT |
3,040,902.9022 HT |
2.8678 USDT |
2.8470 USDT |
2.9576 USDT |
2.9366 USDT |