Identifier on CoinBene: HTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
3.9444 USDT |
709,301.0100 HT |
3.9397 USDT |
3.9152 USDT |
4.0975 USDT |
3.9490 USDT |
| 2020-12-06 |
3.9187 USDT |
702,532.9500 HT |
3.8976 USDT |
3.8761 USDT |
3.9869 USDT |
3.9397 USDT |
| 2020-12-05 |
3.9026 USDT |
557,277.8500 HT |
3.9075 USDT |
3.8840 USDT |
3.9466 USDT |
3.8976 USDT |
| 2020-12-04 |
3.9058 USDT |
792,235.2200 HT |
3.9040 USDT |
3.8401 USDT |
3.9466 USDT |
3.9075 USDT |
| 2020-12-03 |
3.9510 USDT |
753,458.6000 HT |
3.9980 USDT |
3.8700 USDT |
4.0139 USDT |
3.9040 USDT |
| 2020-12-02 |
3.9672 USDT |
922,304.6800 HT |
3.9364 USDT |
3.9345 USDT |
4.0260 USDT |
3.9980 USDT |
| 2020-12-01 |
4.0095 USDT |
1,426,407.4700 HT |
4.0826 USDT |
3.9364 USDT |
4.0936 USDT |
3.9364 USDT |
| 2020-11-30 |
4.0920 USDT |
1,628,087.3600 HT |
4.1014 USDT |
3.9347 USDT |
4.2160 USDT |
4.0826 USDT |
| 2020-11-29 |
4.0799 USDT |
1,030,085.9700 HT |
4.0584 USDT |
4.0386 USDT |
4.1474 USDT |
4.1014 USDT |
| 2020-11-28 |
4.0744 USDT |
816,851.7600 HT |
4.0904 USDT |
4.0388 USDT |
4.1321 USDT |
4.0584 USDT |
| 2020-11-27 |
4.0218 USDT |
992,255.6200 HT |
3.9531 USDT |
3.9246 USDT |
4.0945 USDT |
4.0904 USDT |
| 2020-11-26 |
3.9145 USDT |
1,881,260.4000 HT |
3.8758 USDT |
3.8556 USDT |
4.1788 USDT |
3.9531 USDT |
| 2020-11-25 |
4.0917 USDT |
2,059,142.6000 HT |
4.3076 USDT |
3.8308 USDT |
4.3243 USDT |
3.8758 USDT |
| 2020-11-24 |
4.3109 USDT |
1,246,684.8300 HT |
4.3141 USDT |
4.2623 USDT |
4.4770 USDT |
4.3076 USDT |
| 2020-11-23 |
4.2742 USDT |
1,723,326.2300 HT |
4.2342 USDT |
4.2017 USDT |
4.5463 USDT |
4.3141 USDT |
| 2020-11-22 |
4.2220 USDT |
1,278,168.1600 HT |
4.2098 USDT |
4.1939 USDT |
4.3599 USDT |
4.2342 USDT |
| 2020-11-21 |
4.2531 USDT |
1,130,849.2600 HT |
4.2964 USDT |
4.0483 USDT |
4.3799 USDT |
4.2098 USDT |
| 2020-11-20 |
4.2589 USDT |
1,038,988.6200 HT |
4.2213 USDT |
4.1500 USDT |
4.3499 USDT |
4.2964 USDT |
| 2020-11-19 |
4.1967 USDT |
1,410,921.2800 HT |
4.1721 USDT |
4.0851 USDT |
4.3997 USDT |
4.2213 USDT |
| 2020-11-18 |
3.9216 USDT |
1,744,043.1200 HT |
3.6711 USDT |
3.6700 USDT |
4.1724 USDT |
4.1721 USDT |
| 2020-11-17 |
3.6743 USDT |
1,203,105.2400 HT |
3.6774 USDT |
3.6121 USDT |
3.7498 USDT |
3.6711 USDT |
| 2020-11-16 |
3.6472 USDT |
1,045,148.2800 HT |
3.6170 USDT |
3.5104 USDT |
3.7571 USDT |
3.6774 USDT |
| 2020-11-15 |
3.6297 USDT |
722,307.8600 HT |
3.6423 USDT |
3.5489 USDT |
3.6610 USDT |
3.6170 USDT |
| 2020-11-14 |
3.6274 USDT |
660,869.1300 HT |
3.6125 USDT |
3.5715 USDT |
3.6699 USDT |
3.6423 USDT |
| 2020-11-13 |
3.6236 USDT |
712,621.7400 HT |
3.6346 USDT |
3.6000 USDT |
3.6610 USDT |
3.6125 USDT |
| 2020-11-12 |
3.6329 USDT |
879,899.5000 HT |
3.6312 USDT |
3.6021 USDT |
3.6769 USDT |
3.6346 USDT |
| 2020-11-11 |
3.6517 USDT |
915,155.9700 HT |
3.6721 USDT |
3.6089 USDT |
3.6899 USDT |
3.6312 USDT |
| 2020-11-10 |
3.6700 USDT |
701,308.2300 HT |
3.6679 USDT |
3.6355 USDT |
3.7100 USDT |
3.6721 USDT |
| 2020-11-09 |
3.6772 USDT |
672,927.1600 HT |
3.6865 USDT |
3.6023 USDT |
3.7486 USDT |
3.6679 USDT |
| 2020-11-08 |
3.7343 USDT |
1,142,548.8400 HT |
3.7820 USDT |
3.6710 USDT |
3.7976 USDT |
3.6865 USDT |
| 2020-11-07 |
3.7728 USDT |
1,705,700.8200 HT |
3.7636 USDT |
3.6500 USDT |
3.8084 USDT |
3.7820 USDT |
| 2020-11-06 |
3.7420 USDT |
1,364,994.6700 HT |
3.7204 USDT |
3.7005 USDT |
3.8905 USDT |
3.7636 USDT |
| 2020-11-05 |
3.6962 USDT |
1,719,034.9800 HT |
3.6720 USDT |
3.5654 USDT |
3.8749 USDT |
3.7204 USDT |
| 2020-11-04 |
3.6121 USDT |
1,599,083.5800 HT |
3.5522 USDT |
3.4600 USDT |
3.7175 USDT |
3.6720 USDT |
| 2020-11-03 |
3.5496 USDT |
1,576,175.2900 HT |
3.5470 USDT |
3.3477 USDT |
3.6886 USDT |
3.5522 USDT |
| 2020-11-02 |
3.6698 USDT |
1,596,490.3400 HT |
3.7926 USDT |
3.5002 USDT |
3.8773 USDT |
3.5470 USDT |
| 2020-11-01 |
3.9751 USDT |
1,187,857.2300 HT |
4.1575 USDT |
3.5896 USDT |
4.1770 USDT |
3.7926 USDT |
| 2020-10-31 |
4.1924 USDT |
705,425.3700 HT |
4.2273 USDT |
4.1325 USDT |
4.2637 USDT |
4.1575 USDT |
| 2020-10-30 |
4.1742 USDT |
855,682.0400 HT |
4.1210 USDT |
3.9538 USDT |
4.2498 USDT |
4.2273 USDT |
| 2020-10-29 |
4.1817 USDT |
774,213.1700 HT |
4.2423 USDT |
4.0833 USDT |
4.2774 USDT |
4.1210 USDT |
| 2020-10-28 |
4.2300 USDT |
682,772.8400 HT |
4.2177 USDT |
4.1500 USDT |
4.3003 USDT |
4.2423 USDT |
| 2020-10-27 |
4.2685 USDT |
568,230.8500 HT |
4.3192 USDT |
4.2064 USDT |
4.3448 USDT |
4.2177 USDT |
| 2020-10-26 |
4.3606 USDT |
514,933.5900 HT |
4.4020 USDT |
4.2873 USDT |
4.4386 USDT |
4.3192 USDT |
| 2020-10-25 |
4.4078 USDT |
392,029.3200 HT |
4.4135 USDT |
4.4000 USDT |
4.4866 USDT |
4.4020 USDT |
| 2020-10-24 |
4.4488 USDT |
355,312.6500 HT |
4.4841 USDT |
4.4014 USDT |
4.5043 USDT |
4.4135 USDT |
| 2020-10-23 |
4.4593 USDT |
373,031.4800 HT |
4.4345 USDT |
4.3804 USDT |
4.5110 USDT |
4.4841 USDT |
| 2020-10-22 |
4.4851 USDT |
440,895.9300 HT |
4.5356 USDT |
4.4335 USDT |
4.5696 USDT |
4.4345 USDT |
| 2020-10-21 |
4.5219 USDT |
526,034.6700 HT |
4.5081 USDT |
4.4533 USDT |
4.5494 USDT |
4.5356 USDT |
| 2020-10-20 |
4.4496 USDT |
569,064.0200 HT |
4.3911 USDT |
4.3228 USDT |
4.5184 USDT |
4.5081 USDT |
| 2020-10-19 |
4.4054 USDT |
380,767.0700 HT |
4.4196 USDT |
4.3511 USDT |
4.4387 USDT |
4.3911 USDT |