Identifier on Bit-Z: ht_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-25 |
3.0878 USDT |
1,523,408.2373 HT |
3.1462 USDT |
3.0004 USDT |
3.2999 USDT |
3.0294 USDT |
| 2019-09-24 |
3.4013 USDT |
3,059,075.3760 HT |
3.6800 USDT |
3.0828 USDT |
3.7529 USDT |
3.1226 USDT |
| 2019-09-23 |
3.7707 USDT |
1,670,384.5985 HT |
3.9121 USDT |
3.5132 USDT |
3.9613 USDT |
3.6292 USDT |
| 2019-09-22 |
3.9603 USDT |
641,097.9190 HT |
4.0050 USDT |
3.8885 USDT |
4.0627 USDT |
3.9156 USDT |
| 2019-09-21 |
4.0401 USDT |
839,056.0228 HT |
4.0739 USDT |
3.9544 USDT |
4.1193 USDT |
4.0062 USDT |
| 2019-09-20 |
4.0821 USDT |
495,271.6022 HT |
4.0965 USDT |
4.0421 USDT |
4.1725 USDT |
4.0676 USDT |
| 2019-09-19 |
4.0409 USDT |
1,148,179.4241 HT |
4.0354 USDT |
4.0004 USDT |
4.1926 USDT |
4.0463 USDT |
| 2019-09-18 |
4.1158 USDT |
451,335.5742 HT |
4.1883 USDT |
3.9671 USDT |
4.2146 USDT |
4.0433 USDT |
| 2019-09-17 |
4.1485 USDT |
538,066.9589 HT |
4.0932 USDT |
4.0403 USDT |
4.2792 USDT |
4.2038 USDT |
| 2019-09-16 |
4.0186 USDT |
395,606.9227 HT |
4.0042 USDT |
3.9999 USDT |
4.1330 USDT |
4.0329 USDT |
| 2019-09-15 |
4.0426 USDT |
981,573.4278 HT |
4.0697 USDT |
3.9863 USDT |
4.1143 USDT |
4.0155 USDT |
| 2019-09-14 |
4.0635 USDT |
404,423.4828 HT |
4.0574 USDT |
3.9805 USDT |
4.1225 USDT |
4.0696 USDT |
| 2019-09-13 |
4.0632 USDT |
369,345.5016 HT |
4.0687 USDT |
3.9641 USDT |
4.1494 USDT |
4.0576 USDT |
| 2019-09-12 |
4.0849 USDT |
359,533.0545 HT |
4.1006 USDT |
4.0202 USDT |
4.1650 USDT |
4.0691 USDT |
| 2019-09-11 |
4.1205 USDT |
761,106.6905 HT |
4.1288 USDT |
3.9899 USDT |
4.2080 USDT |
4.1122 USDT |
| 2019-09-10 |
4.1326 USDT |
2,114,477.3121 HT |
4.1665 USDT |
4.0189 USDT |
4.4058 USDT |
4.0987 USDT |
| 2019-09-09 |
4.0760 USDT |
1,043,824.0953 HT |
4.0119 USDT |
3.9464 USDT |
4.2169 USDT |
4.1400 USDT |
| 2019-09-08 |
3.9945 USDT |
606,200.3901 HT |
3.9762 USDT |
3.9216 USDT |
4.0742 USDT |
4.0127 USDT |
| 2019-09-07 |
3.9711 USDT |
1,739,887.4642 HT |
3.9368 USDT |
3.9051 USDT |
4.0718 USDT |
4.0053 USDT |
| 2019-09-06 |
3.9910 USDT |
1,590,524.5778 HT |
4.0390 USDT |
3.8777 USDT |
4.0541 USDT |
3.9429 USDT |
| 2019-09-05 |
4.0048 USDT |
483,718.3106 HT |
3.9735 USDT |
3.8816 USDT |
4.0751 USDT |
4.0360 USDT |
| 2019-09-04 |
3.9978 USDT |
1,208,140.5133 HT |
4.0346 USDT |
3.8492 USDT |
4.1160 USDT |
3.9609 USDT |
| 2019-09-03 |
4.0509 USDT |
993,388.6529 HT |
4.0661 USDT |
3.9665 USDT |
4.1923 USDT |
4.0356 USDT |
| 2019-09-02 |
3.9475 USDT |
1,015,442.0537 HT |
3.8557 USDT |
3.8420 USDT |
4.1239 USDT |
4.0392 USDT |
| 2019-09-01 |
3.8002 USDT |
858,100.4318 HT |
3.7463 USDT |
3.6333 USDT |
3.9253 USDT |
3.8540 USDT |
| 2019-08-31 |
3.8051 USDT |
1,356,712.0817 HT |
3.8377 USDT |
3.6973 USDT |
3.9785 USDT |
3.7725 USDT |
| 2019-08-30 |
3.8535 USDT |
443,332.3044 HT |
3.8698 USDT |
3.7631 USDT |
3.9460 USDT |
3.8372 USDT |
| 2019-08-29 |
3.9317 USDT |
1,980,901.9988 HT |
3.9516 USDT |
3.7579 USDT |
4.0092 USDT |
3.9117 USDT |
| 2019-08-28 |
4.2523 USDT |
1,835,798.9997 HT |
4.5340 USDT |
3.9510 USDT |
4.5583 USDT |
3.9705 USDT |
| 2019-08-27 |
4.5667 USDT |
798,064.0370 HT |
4.5989 USDT |
4.5001 USDT |
4.6829 USDT |
4.5344 USDT |
| 2019-08-26 |
4.6287 USDT |
1,369,720.0025 HT |
4.7039 USDT |
4.4645 USDT |
4.7526 USDT |
4.5535 USDT |
| 2019-08-25 |
4.6940 USDT |
917,166.5117 HT |
4.7425 USDT |
4.6157 USDT |
4.9111 USDT |
4.6455 USDT |
| 2019-08-24 |
4.7787 USDT |
242,501.6926 HT |
4.8006 USDT |
4.7419 USDT |
4.8682 USDT |
4.7568 USDT |
| 2019-08-23 |
4.8378 USDT |
287,322.2334 HT |
4.8712 USDT |
4.7800 USDT |
4.9213 USDT |
4.8044 USDT |
| 2019-08-22 |
4.8815 USDT |
587,745.0765 HT |
4.8950 USDT |
4.8108 USDT |
4.9521 USDT |
4.8680 USDT |
| 2019-08-21 |
4.7952 USDT |
1,644,124.7266 HT |
4.7058 USDT |
4.6295 USDT |
4.9678 USDT |
4.8846 USDT |
| 2019-08-20 |
4.8311 USDT |
1,119,996.2630 HT |
4.9409 USDT |
4.6857 USDT |
5.0364 USDT |
4.7212 USDT |
| 2019-08-19 |
4.9514 USDT |
684,967.6694 HT |
4.9507 USDT |
4.8600 USDT |
5.0539 USDT |
4.9521 USDT |
| 2019-08-18 |
4.9338 USDT |
374,137.2389 HT |
4.9268 USDT |
4.8533 USDT |
4.9995 USDT |
4.9408 USDT |
| 2019-08-17 |
4.9031 USDT |
553,494.3869 HT |
4.8724 USDT |
4.8439 USDT |
4.9446 USDT |
4.9338 USDT |
| 2019-08-16 |
4.9210 USDT |
409,195.2838 HT |
4.9414 USDT |
4.8911 USDT |
4.9994 USDT |
4.9005 USDT |
| 2019-08-15 |
4.9605 USDT |
672,315.4235 HT |
4.9771 USDT |
4.8023 USDT |
5.1006 USDT |
4.9438 USDT |
| 2019-08-14 |
5.0008 USDT |
2,009,710.2241 HT |
5.0464 USDT |
4.6151 USDT |
5.1064 USDT |
4.9551 USDT |
| 2019-08-13 |
5.0347 USDT |
431,378.9363 HT |
5.0271 USDT |
5.0001 USDT |
5.1510 USDT |
5.0423 USDT |
| 2019-08-12 |
5.0859 USDT |
326,496.3495 HT |
5.1245 USDT |
5.0001 USDT |
5.1541 USDT |
5.0473 USDT |
| 2019-08-11 |
5.1056 USDT |
381,216.4186 HT |
5.0796 USDT |
5.0196 USDT |
5.2213 USDT |
5.1315 USDT |
| 2019-08-10 |
5.0542 USDT |
458,264.4913 HT |
5.0370 USDT |
4.9512 USDT |
5.1221 USDT |
5.0714 USDT |
| 2019-08-09 |
5.0399 USDT |
742,606.7502 HT |
5.0338 USDT |
4.9001 USDT |
5.2128 USDT |
5.0460 USDT |
| 2019-08-08 |
5.0747 USDT |
936,206.2432 HT |
5.1234 USDT |
4.9867 USDT |
5.3594 USDT |
5.0260 USDT |
| 2019-08-07 |
5.0056 USDT |
585,044.3493 HT |
4.9013 USDT |
4.8741 USDT |
5.2334 USDT |
5.1098 USDT |