Identifier on CoinBene: HTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-21 |
3.9799 USDT |
767,877.3800 HT |
3.9799 USDT |
3.8500 USDT |
4.0914 USDT |
3.9226 USDT |
| 2020-05-20 |
4.0999 USDT |
584,706.9400 HT |
4.0999 USDT |
4.0108 USDT |
4.1574 USDT |
4.0776 USDT |
| 2020-05-19 |
4.1205 USDT |
641,089.8600 HT |
4.1205 USDT |
4.0847 USDT |
4.1574 USDT |
4.1330 USDT |
| 2020-05-18 |
4.1302 USDT |
629,745.7300 HT |
4.1302 USDT |
4.0744 USDT |
4.1888 USDT |
4.1419 USDT |
| 2020-05-17 |
4.0866 USDT |
689,459.6200 HT |
4.0866 USDT |
4.0271 USDT |
4.1418 USDT |
4.0817 USDT |
| 2020-05-16 |
4.0431 USDT |
706,261.4900 HT |
4.0431 USDT |
3.9943 USDT |
4.0773 USDT |
4.0360 USDT |
| 2020-05-15 |
4.0433 USDT |
748,853.0800 HT |
4.0433 USDT |
3.9889 USDT |
4.1202 USDT |
4.0301 USDT |
| 2020-05-14 |
4.0177 USDT |
1,124,825.6600 HT |
4.0177 USDT |
3.9297 USDT |
4.1269 USDT |
4.1124 USDT |
| 2020-05-13 |
3.9126 USDT |
953,568.8800 HT |
3.9126 USDT |
3.8604 USDT |
3.9629 USDT |
3.9336 USDT |
| 2020-05-12 |
3.8533 USDT |
1,179,412.1500 HT |
3.8533 USDT |
3.7456 USDT |
3.9076 USDT |
3.8834 USDT |
| 2020-05-11 |
3.7999 USDT |
1,612,952.6800 HT |
3.7999 USDT |
3.6611 USDT |
3.9357 USDT |
3.7691 USDT |
| 2020-05-10 |
3.8280 USDT |
1,701,684.1800 HT |
3.8280 USDT |
3.6718 USDT |
4.0922 USDT |
3.8572 USDT |
| 2020-05-09 |
4.1727 USDT |
862,568.4300 HT |
4.1727 USDT |
4.0759 USDT |
4.2241 USDT |
4.0909 USDT |
| 2020-05-08 |
4.1953 USDT |
895,874.8600 HT |
4.1953 USDT |
4.1579 USDT |
4.2798 USDT |
4.1708 USDT |
| 2020-05-07 |
4.1507 USDT |
1,017,550.7300 HT |
4.1507 USDT |
4.0535 USDT |
4.2448 USDT |
4.2344 USDT |
| 2020-05-06 |
4.1808 USDT |
929,705.3500 HT |
4.1808 USDT |
4.1213 USDT |
4.2458 USDT |
4.1288 USDT |
| 2020-05-05 |
4.1728 USDT |
1,036,166.1700 HT |
4.1728 USDT |
4.1105 USDT |
4.2395 USDT |
4.1548 USDT |
| 2020-05-04 |
4.1208 USDT |
1,159,484.2800 HT |
4.1208 USDT |
4.0140 USDT |
4.2434 USDT |
4.2140 USDT |
| 2020-05-03 |
4.2320 USDT |
995,698.1800 HT |
4.2320 USDT |
4.1129 USDT |
4.3268 USDT |
4.1792 USDT |
| 2020-05-02 |
4.2278 USDT |
846,358.6600 HT |
4.2278 USDT |
4.1910 USDT |
4.2682 USDT |
4.2647 USDT |
| 2020-05-01 |
4.2337 USDT |
1,037,684.8800 HT |
4.2337 USDT |
4.1874 USDT |
4.2959 USDT |
4.2275 USDT |
| 2020-04-30 |
4.2797 USDT |
1,500,125.1100 HT |
4.2797 USDT |
4.0900 USDT |
4.4801 USDT |
4.1852 USDT |
| 2020-04-29 |
4.1885 USDT |
1,025,985.8700 HT |
4.1885 USDT |
4.0256 USDT |
4.3367 USDT |
4.2860 USDT |
| 2020-04-28 |
4.0308 USDT |
716,589.6300 HT |
4.0308 USDT |
4.0030 USDT |
4.0594 USDT |
4.0405 USDT |
| 2020-04-27 |
4.0393 USDT |
1,057,585.8000 HT |
4.0393 USDT |
3.9684 USDT |
4.0967 USDT |
4.0126 USDT |
| 2020-04-26 |
3.9941 USDT |
862,636.4800 HT |
3.9941 USDT |
3.9399 USDT |
4.0814 USDT |
4.0381 USDT |
| 2020-04-25 |
3.9704 USDT |
743,896.0500 HT |
3.9704 USDT |
3.9344 USDT |
4.0309 USDT |
3.9636 USDT |
| 2020-04-24 |
3.9652 USDT |
798,564.8400 HT |
3.9652 USDT |
3.9085 USDT |
4.0115 USDT |
3.9697 USDT |
| 2020-04-23 |
3.9070 USDT |
975,219.1800 HT |
3.9070 USDT |
3.7621 USDT |
4.0469 USDT |
3.9241 USDT |
| 2020-04-22 |
3.7751 USDT |
848,223.5400 HT |
3.7751 USDT |
3.6688 USDT |
3.8648 USDT |
3.8398 USDT |
| 2020-04-21 |
3.6989 USDT |
927,661.8700 HT |
3.6989 USDT |
3.6415 USDT |
3.7727 USDT |
3.6884 USDT |
| 2020-04-20 |
3.8219 USDT |
1,009,791.5200 HT |
3.8219 USDT |
3.6830 USDT |
3.8987 USDT |
3.7167 USDT |
| 2020-04-19 |
3.8882 USDT |
828,020.3800 HT |
3.8882 USDT |
3.8147 USDT |
3.9568 USDT |
3.8565 USDT |
| 2020-04-18 |
3.8701 USDT |
870,627.1400 HT |
3.8701 USDT |
3.7872 USDT |
3.9755 USDT |
3.9357 USDT |
| 2020-04-17 |
3.8175 USDT |
840,960.0900 HT |
3.8175 USDT |
3.7642 USDT |
3.8638 USDT |
3.8103 USDT |
| 2020-04-16 |
3.7554 USDT |
1,109,171.4200 HT |
3.7554 USDT |
3.5644 USDT |
3.8756 USDT |
3.8382 USDT |
| 2020-04-15 |
3.7412 USDT |
890,883.6600 HT |
3.7412 USDT |
3.6502 USDT |
3.8567 USDT |
3.6535 USDT |
| 2020-04-14 |
3.7469 USDT |
1,020,484.9800 HT |
3.7469 USDT |
3.6767 USDT |
3.8047 USDT |
3.7306 USDT |
| 2020-04-13 |
3.6683 USDT |
1,237,549.7700 HT |
3.6683 USDT |
3.6000 USDT |
3.7365 USDT |
3.7125 USDT |
| 2020-04-12 |
3.7490 USDT |
992,227.1500 HT |
3.7490 USDT |
3.6407 USDT |
3.8791 USDT |
3.7400 USDT |
| 2020-04-11 |
3.6624 USDT |
977,964.7100 HT |
3.6624 USDT |
3.5882 USDT |
3.7322 USDT |
3.6946 USDT |
| 2020-04-10 |
3.6780 USDT |
1,588,687.2600 HT |
3.6780 USDT |
3.5214 USDT |
3.8984 USDT |
3.6464 USDT |
| 2020-04-09 |
3.9243 USDT |
1,339,787.9600 HT |
3.9243 USDT |
3.8779 USDT |
3.9687 USDT |
3.9023 USDT |
| 2020-04-08 |
3.9325 USDT |
1,403,540.7500 HT |
3.9325 USDT |
3.8652 USDT |
3.9995 USDT |
3.9632 USDT |
| 2020-04-07 |
3.9627 USDT |
1,545,368.8400 HT |
3.9627 USDT |
3.8521 USDT |
4.0480 USDT |
3.9027 USDT |
| 2020-04-06 |
3.8377 USDT |
1,485,075.3000 HT |
3.8377 USDT |
3.7058 USDT |
3.9709 USDT |
3.9416 USDT |
| 2020-04-05 |
3.7039 USDT |
1,392,732.4000 HT |
3.7039 USDT |
3.6524 USDT |
3.7749 USDT |
3.7058 USDT |
| 2020-04-04 |
3.5830 USDT |
1,492,993.2000 HT |
3.5830 USDT |
3.4900 USDT |
3.7062 USDT |
3.6838 USDT |
| 2020-04-03 |
3.4977 USDT |
1,611,949.0800 HT |
3.4977 USDT |
3.4134 USDT |
3.5991 USDT |
3.5319 USDT |
| 2020-04-02 |
3.4147 USDT |
1,692,994.7200 HT |
3.4147 USDT |
3.3066 USDT |
3.5801 USDT |
3.4284 USDT |