Identifier on CoinBene: HTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
3.2861 USDT |
1,599,938.3700 HT |
3.2861 USDT |
3.2319 USDT |
3.3898 USDT |
3.3804 USDT |
| 2020-03-31 |
3.2918 USDT |
1,526,787.5200 HT |
3.2918 USDT |
3.2433 USDT |
3.3306 USDT |
3.3078 USDT |
| 2020-03-30 |
3.2087 USDT |
1,552,714.2700 HT |
3.2087 USDT |
3.0536 USDT |
3.3389 USDT |
3.2881 USDT |
| 2020-03-29 |
3.1719 USDT |
1,529,588.7400 HT |
3.1719 USDT |
3.0656 USDT |
3.2649 USDT |
3.0953 USDT |
| 2020-03-28 |
3.2338 USDT |
1,776,696.3500 HT |
3.2338 USDT |
3.1343 USDT |
3.3064 USDT |
3.2549 USDT |
| 2020-03-27 |
3.3682 USDT |
1,440,246.8800 HT |
3.3682 USDT |
3.2337 USDT |
3.4234 USDT |
3.2379 USDT |
| 2020-03-26 |
3.3555 USDT |
1,447,220.5100 HT |
3.3555 USDT |
3.3119 USDT |
3.3961 USDT |
3.3859 USDT |
| 2020-03-25 |
3.3771 USDT |
1,235,064.1300 HT |
3.3771 USDT |
3.3140 USDT |
3.4585 USDT |
3.3672 USDT |
| 2020-03-24 |
3.3808 USDT |
1,143,000.8500 HT |
3.3808 USDT |
3.2930 USDT |
3.4375 USDT |
3.4220 USDT |
| 2020-03-23 |
3.2280 USDT |
1,304,131.8600 HT |
3.2280 USDT |
3.1065 USDT |
3.4145 USDT |
3.3365 USDT |
| 2020-03-22 |
3.2816 USDT |
1,548,070.4900 HT |
3.2816 USDT |
3.1370 USDT |
3.4198 USDT |
3.1490 USDT |
| 2020-03-21 |
3.3092 USDT |
1,911,722.2100 HT |
3.3092 USDT |
3.1835 USDT |
3.4276 USDT |
3.3665 USDT |
| 2020-03-20 |
3.3663 USDT |
2,057,633.0800 HT |
3.3663 USDT |
3.1145 USDT |
3.5985 USDT |
3.2785 USDT |
| 2020-03-19 |
3.1507 USDT |
1,850,907.1900 HT |
3.1507 USDT |
2.9260 USDT |
3.4195 USDT |
3.3025 USDT |
| 2020-03-18 |
2.9368 USDT |
1,571,816.4600 HT |
2.9368 USDT |
2.8075 USDT |
3.0653 USDT |
2.9965 USDT |
| 2020-03-17 |
2.9451 USDT |
1,124,227.6100 HT |
2.9451 USDT |
2.8171 USDT |
3.0190 USDT |
2.9895 USDT |
| 2020-03-16 |
2.8266 USDT |
1,559,661.3100 HT |
2.8266 USDT |
2.6031 USDT |
3.0821 USDT |
2.8533 USDT |
| 2020-03-15 |
2.9654 USDT |
1,152,225.4300 HT |
2.9654 USDT |
2.8010 USDT |
3.1543 USDT |
3.0644 USDT |
| 2020-03-14 |
2.8782 USDT |
1,463,062.2700 HT |
2.8782 USDT |
2.7655 USDT |
3.0341 USDT |
2.8388 USDT |
| 2020-03-13 |
2.6498 USDT |
2,334,820.4800 HT |
2.6498 USDT |
2.3015 USDT |
2.9900 USDT |
2.8974 USDT |
| 2020-03-12 |
3.3578 USDT |
491,501.8800 HT |
3.3578 USDT |
2.3544 USDT |
4.0177 USDT |
2.3902 USDT |
| 2020-03-11 |
3.9949 USDT |
833,591.5800 HT |
3.9949 USDT |
3.8420 USDT |
4.1083 USDT |
3.9401 USDT |
| 2020-03-10 |
4.0478 USDT |
951,781.0400 HT |
4.0478 USDT |
3.9174 USDT |
4.1596 USDT |
4.0104 USDT |
| 2020-03-09 |
4.0692 USDT |
989,130.2900 HT |
4.0692 USDT |
3.8206 USDT |
4.2733 USDT |
4.0778 USDT |
| 2020-03-08 |
4.4719 USDT |
907,487.7400 HT |
4.4719 USDT |
4.2317 USDT |
4.6399 USDT |
4.2400 USDT |
| 2020-03-06 |
4.7360 USDT |
1,104,164.3800 HT |
4.7360 USDT |
4.6500 USDT |
4.7856 USDT |
4.7194 USDT |
| 2020-03-05 |
4.7399 USDT |
1,141,166.3400 HT |
4.7399 USDT |
4.6326 USDT |
4.7918 USDT |
4.6793 USDT |
| 2020-03-04 |
4.6298 USDT |
1,020,498.5700 HT |
4.6298 USDT |
4.5586 USDT |
4.7108 USDT |
4.6334 USDT |
| 2020-03-03 |
4.6742 USDT |
921,957.9400 HT |
4.6742 USDT |
4.5610 USDT |
4.7843 USDT |
4.6182 USDT |
| 2020-03-02 |
4.6496 USDT |
981,874.7300 HT |
4.6496 USDT |
4.4615 USDT |
4.7773 USDT |
4.7510 USDT |
| 2020-03-01 |
4.7530 USDT |
946,627.9600 HT |
4.7530 USDT |
4.4569 USDT |
5.0199 USDT |
4.5862 USDT |
| 2020-02-29 |
4.9235 USDT |
1,000,783.2200 HT |
4.9235 USDT |
4.6827 USDT |
5.4839 USDT |
4.7971 USDT |
| 2020-02-28 |
4.4370 USDT |
1,074,286.0800 HT |
4.4370 USDT |
4.0902 USDT |
4.9000 USDT |
4.6881 USDT |
| 2020-02-27 |
4.2000 USDT |
1,096,065.4700 HT |
4.2000 USDT |
3.9120 USDT |
4.3432 USDT |
4.1950 USDT |
| 2020-02-26 |
4.1360 USDT |
990,885.6400 HT |
4.1360 USDT |
3.9352 USDT |
4.2898 USDT |
4.0895 USDT |
| 2020-02-25 |
4.4687 USDT |
1,064,915.7800 HT |
4.4687 USDT |
4.1852 USDT |
4.6756 USDT |
4.2460 USDT |
| 2020-02-24 |
4.6714 USDT |
976,134.0500 HT |
4.6714 USDT |
4.5326 USDT |
4.8055 USDT |
4.6716 USDT |
| 2020-02-23 |
4.7026 USDT |
801,475.5200 HT |
4.7026 USDT |
4.5105 USDT |
4.7988 USDT |
4.7751 USDT |
| 2020-02-22 |
4.6413 USDT |
833,141.3400 HT |
4.6413 USDT |
4.5101 USDT |
4.7844 USDT |
4.5113 USDT |
| 2020-02-21 |
4.7528 USDT |
873,782.1000 HT |
4.7528 USDT |
4.6758 USDT |
4.8119 USDT |
4.7679 USDT |
| 2020-02-20 |
4.7281 USDT |
1,080,103.4800 HT |
4.7281 USDT |
4.5100 USDT |
5.0727 USDT |
4.7354 USDT |
| 2020-02-19 |
4.9938 USDT |
1,119,205.5500 HT |
4.9938 USDT |
4.7595 USDT |
5.1000 USDT |
4.7591 USDT |
| 2020-02-18 |
4.8048 USDT |
1,143,938.1100 HT |
4.8048 USDT |
4.5891 USDT |
4.9941 USDT |
4.9621 USDT |
| 2020-02-17 |
4.6970 USDT |
1,230,645.2400 HT |
4.6970 USDT |
4.4522 USDT |
5.0825 USDT |
4.7544 USDT |
| 2020-02-16 |
5.0543 USDT |
846,167.9900 HT |
5.0543 USDT |
4.5798 USDT |
5.3237 USDT |
5.0850 USDT |
| 2020-02-15 |
5.0248 USDT |
727,517.7000 HT |
5.0248 USDT |
4.8001 USDT |
5.3147 USDT |
4.8723 USDT |
| 2020-02-14 |
4.9010 USDT |
716,382.4800 HT |
4.9010 USDT |
4.7405 USDT |
5.1018 USDT |
5.0289 USDT |
| 2020-02-13 |
4.7834 USDT |
749,918.2000 HT |
4.7834 USDT |
4.5769 USDT |
5.0027 USDT |
4.7560 USDT |
| 2020-02-12 |
4.7309 USDT |
700,593.5000 HT |
4.7309 USDT |
4.6103 USDT |
4.9237 USDT |
4.8752 USDT |
| 2020-02-11 |
4.6009 USDT |
653,469.6500 HT |
4.6009 USDT |
4.3749 USDT |
4.7857 USDT |
4.6467 USDT |