Identifier on CoinBene: HTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-18 |
4.4065 USDT |
398,061.1700 HT |
4.3933 USDT |
4.3401 USDT |
4.4529 USDT |
4.4196 USDT |
| 2020-10-17 |
4.3211 USDT |
459,078.3100 HT |
4.2489 USDT |
4.2113 USDT |
4.4365 USDT |
4.3933 USDT |
| 2020-10-16 |
4.3461 USDT |
517,288.9200 HT |
4.4433 USDT |
4.2198 USDT |
4.4581 USDT |
4.2489 USDT |
| 2020-10-15 |
4.5279 USDT |
666,364.9200 HT |
4.6124 USDT |
4.2999 USDT |
4.6529 USDT |
4.4433 USDT |
| 2020-10-14 |
4.6462 USDT |
372,010.7400 HT |
4.6799 USDT |
4.5866 USDT |
4.6886 USDT |
4.6124 USDT |
| 2020-10-13 |
4.6926 USDT |
335,322.0900 HT |
4.7053 USDT |
4.6682 USDT |
4.7249 USDT |
4.6799 USDT |
| 2020-10-12 |
4.7126 USDT |
361,818.6300 HT |
4.7199 USDT |
4.6720 USDT |
4.7449 USDT |
4.7053 USDT |
| 2020-10-11 |
4.7055 USDT |
317,919.7500 HT |
4.6910 USDT |
4.6763 USDT |
4.7442 USDT |
4.7199 USDT |
| 2020-10-10 |
4.6924 USDT |
282,230.2000 HT |
4.6938 USDT |
4.6537 USDT |
4.7027 USDT |
4.6910 USDT |
| 2020-10-09 |
4.6717 USDT |
352,273.5500 HT |
4.6496 USDT |
4.6428 USDT |
4.7554 USDT |
4.6938 USDT |
| 2020-10-08 |
4.6209 USDT |
338,251.6000 HT |
4.5922 USDT |
4.5773 USDT |
4.6519 USDT |
4.6496 USDT |
| 2020-10-07 |
4.5615 USDT |
400,303.7500 HT |
4.5308 USDT |
4.5256 USDT |
4.6132 USDT |
4.5922 USDT |
| 2020-10-06 |
4.5704 USDT |
351,704.9100 HT |
4.6099 USDT |
4.4916 USDT |
4.6132 USDT |
4.5308 USDT |
| 2020-10-05 |
4.6188 USDT |
323,867.6300 HT |
4.6276 USDT |
4.5370 USDT |
4.6415 USDT |
4.6099 USDT |
| 2020-10-04 |
4.6353 USDT |
270,657.8000 HT |
4.6429 USDT |
4.6252 USDT |
4.6764 USDT |
4.6276 USDT |
| 2020-10-03 |
4.6452 USDT |
305,218.4800 HT |
4.6474 USDT |
4.6066 USDT |
4.6766 USDT |
4.6429 USDT |
| 2020-10-02 |
4.6738 USDT |
384,192.6700 HT |
4.7002 USDT |
4.6101 USDT |
4.7214 USDT |
4.6474 USDT |
| 2020-10-01 |
4.6786 USDT |
705,360.2000 HT |
4.6570 USDT |
4.5421 USDT |
4.7426 USDT |
4.7002 USDT |
| 2020-09-30 |
4.6441 USDT |
426,227.8800 HT |
4.6311 USDT |
4.6022 USDT |
4.7569 USDT |
4.6570 USDT |
| 2020-09-29 |
4.6203 USDT |
357,172.1000 HT |
4.6094 USDT |
4.5949 USDT |
4.6428 USDT |
4.6311 USDT |
| 2020-09-28 |
4.6101 USDT |
358,205.0900 HT |
4.6108 USDT |
4.5656 USDT |
4.6425 USDT |
4.6094 USDT |
| 2020-09-27 |
4.6172 USDT |
397,347.1400 HT |
4.6235 USDT |
4.5983 USDT |
4.6479 USDT |
4.6108 USDT |
| 2020-09-26 |
4.6335 USDT |
406,414.1000 HT |
4.6434 USDT |
4.5626 USDT |
4.6645 USDT |
4.6235 USDT |
| 2020-09-25 |
4.6390 USDT |
418,687.8800 HT |
4.6346 USDT |
4.6003 USDT |
4.6560 USDT |
4.6434 USDT |
| 2020-09-24 |
4.6236 USDT |
441,828.3500 HT |
4.6126 USDT |
4.5817 USDT |
4.6562 USDT |
4.6346 USDT |
| 2020-09-23 |
4.5996 USDT |
567,330.2000 HT |
4.5866 USDT |
4.4900 USDT |
4.6159 USDT |
4.6126 USDT |
| 2020-09-22 |
4.5650 USDT |
523,239.1700 HT |
4.5433 USDT |
4.5413 USDT |
4.6275 USDT |
4.5866 USDT |
| 2020-09-21 |
4.5318 USDT |
700,205.6300 HT |
4.5203 USDT |
4.4710 USDT |
4.6307 USDT |
4.5433 USDT |
| 2020-09-20 |
4.6430 USDT |
795,985.2100 HT |
4.7656 USDT |
4.4551 USDT |
4.8973 USDT |
4.5203 USDT |
| 2020-09-19 |
4.8494 USDT |
389,477.4900 HT |
4.9332 USDT |
4.7545 USDT |
4.9396 USDT |
4.7656 USDT |
| 2020-09-18 |
4.9287 USDT |
408,411.1200 HT |
4.9242 USDT |
4.8559 USDT |
4.9394 USDT |
4.9332 USDT |
| 2020-09-17 |
4.8809 USDT |
472,630.2700 HT |
4.8375 USDT |
4.8201 USDT |
4.9369 USDT |
4.9242 USDT |
| 2020-09-16 |
4.8102 USDT |
495,325.8300 HT |
4.7829 USDT |
4.7600 USDT |
4.8936 USDT |
4.8375 USDT |
| 2020-09-15 |
4.7916 USDT |
463,130.1000 HT |
4.8003 USDT |
4.7231 USDT |
4.8188 USDT |
4.7829 USDT |
| 2020-09-14 |
4.8181 USDT |
518,362.8400 HT |
4.8359 USDT |
4.7572 USDT |
4.8443 USDT |
4.8003 USDT |
| 2020-09-13 |
4.8229 USDT |
631,802.7800 HT |
4.8098 USDT |
4.6973 USDT |
4.8664 USDT |
4.8359 USDT |
| 2020-09-12 |
4.7550 USDT |
731,914.2500 HT |
4.7001 USDT |
4.6650 USDT |
5.0259 USDT |
4.8098 USDT |
| 2020-09-11 |
4.7052 USDT |
523,497.5000 HT |
4.7102 USDT |
4.6597 USDT |
4.8310 USDT |
4.7001 USDT |
| 2020-09-10 |
4.7185 USDT |
642,852.7900 HT |
4.7267 USDT |
4.6485 USDT |
4.8017 USDT |
4.7102 USDT |
| 2020-09-09 |
4.7160 USDT |
661,770.4900 HT |
4.7052 USDT |
4.6529 USDT |
4.7778 USDT |
4.7267 USDT |
| 2020-09-08 |
4.6169 USDT |
838,591.6300 HT |
4.5285 USDT |
4.4551 USDT |
4.7128 USDT |
4.7052 USDT |
| 2020-09-07 |
4.5861 USDT |
1,013,862.8900 HT |
4.6436 USDT |
4.4815 USDT |
4.6708 USDT |
4.5285 USDT |
| 2020-09-06 |
4.5998 USDT |
1,342,331.4500 HT |
4.5559 USDT |
4.4493 USDT |
4.8969 USDT |
4.6436 USDT |
| 2020-09-05 |
4.4952 USDT |
1,428,136.8800 HT |
4.4345 USDT |
4.2013 USDT |
4.6353 USDT |
4.5559 USDT |
| 2020-09-04 |
4.4420 USDT |
1,111,725.2100 HT |
4.4494 USDT |
4.2493 USDT |
4.5649 USDT |
4.4345 USDT |
| 2020-09-03 |
4.5028 USDT |
1,242,589.7600 HT |
4.5562 USDT |
4.2757 USDT |
4.6586 USDT |
4.4494 USDT |
| 2020-09-02 |
4.7783 USDT |
1,062,533.3200 HT |
5.0004 USDT |
4.4583 USDT |
5.1480 USDT |
4.5562 USDT |
| 2020-09-01 |
4.9519 USDT |
1,087,537.8900 HT |
4.9033 USDT |
4.6822 USDT |
5.1634 USDT |
5.0004 USDT |
| 2020-08-31 |
4.9080 USDT |
680,782.0100 HT |
4.9126 USDT |
4.8501 USDT |
5.0509 USDT |
4.9033 USDT |
| 2020-08-30 |
4.8797 USDT |
584,778.0800 HT |
4.8468 USDT |
4.8170 USDT |
4.9799 USDT |
4.9126 USDT |