Identifier on CoinBene: HTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
4.3574 USDT |
758,776.4300 HT |
4.3574 USDT |
3.8536 USDT |
4.8148 USDT |
4.6952 USDT |
| 2020-02-08 |
3.8800 USDT |
645,149.2600 HT |
3.8800 USDT |
3.7649 USDT |
3.9487 USDT |
3.9006 USDT |
| 2020-02-07 |
3.8589 USDT |
624,962.8800 HT |
3.8589 USDT |
3.7234 USDT |
4.0042 USDT |
3.9169 USDT |
| 2020-02-06 |
3.6712 USDT |
598,198.3800 HT |
3.6712 USDT |
3.5429 USDT |
3.7985 USDT |
3.7271 USDT |
| 2020-02-05 |
3.5078 USDT |
493,621.6500 HT |
3.5078 USDT |
3.4118 USDT |
3.5972 USDT |
3.5729 USDT |
| 2020-02-04 |
3.4068 USDT |
372,794.4400 HT |
3.4068 USDT |
3.3353 USDT |
3.4739 USDT |
3.4273 USDT |
| 2020-02-03 |
3.4704 USDT |
346,114.8400 HT |
3.4704 USDT |
3.4106 USDT |
3.5317 USDT |
3.4565 USDT |
| 2020-02-02 |
3.4569 USDT |
355,630.4900 HT |
3.4569 USDT |
3.3624 USDT |
3.5108 USDT |
3.4750 USDT |
| 2020-02-01 |
3.4472 USDT |
357,201.5900 HT |
3.4472 USDT |
3.4069 USDT |
3.4974 USDT |
3.4698 USDT |
| 2020-01-31 |
3.4612 USDT |
406,398.4900 HT |
3.4612 USDT |
3.3516 USDT |
3.5546 USDT |
3.4336 USDT |
| 2020-01-30 |
3.4347 USDT |
367,926.1500 HT |
3.4347 USDT |
3.3333 USDT |
3.5003 USDT |
3.4956 USDT |
| 2020-01-29 |
3.3476 USDT |
373,792.6600 HT |
3.3476 USDT |
3.2424 USDT |
3.4475 USDT |
3.3809 USDT |
| 2020-01-28 |
3.2062 USDT |
346,311.7800 HT |
3.2062 USDT |
3.1681 USDT |
3.2574 USDT |
3.2566 USDT |
| 2020-01-27 |
3.1725 USDT |
307,425.4200 HT |
3.1725 USDT |
3.1275 USDT |
3.2084 USDT |
3.1887 USDT |
| 2020-01-26 |
3.1071 USDT |
255,393.8300 HT |
3.1071 USDT |
3.0601 USDT |
3.1497 USDT |
3.1462 USDT |
| 2020-01-25 |
3.0825 USDT |
274,436.8400 HT |
3.0825 USDT |
3.0595 USDT |
3.1229 USDT |
3.0826 USDT |
| 2020-01-24 |
3.1058 USDT |
329,913.2700 HT |
3.1058 USDT |
3.0440 USDT |
3.1500 USDT |
3.1172 USDT |
| 2020-01-23 |
3.1418 USDT |
294,767.5300 HT |
3.1418 USDT |
3.0600 USDT |
3.2433 USDT |
3.1333 USDT |
| 2020-01-22 |
3.2488 USDT |
252,129.4300 HT |
3.2488 USDT |
3.2125 USDT |
3.2852 USDT |
3.2420 USDT |
| 2020-01-21 |
3.2321 USDT |
290,473.1200 HT |
3.2321 USDT |
3.1633 USDT |
3.2888 USDT |
3.2604 USDT |
| 2020-01-20 |
3.1436 USDT |
302,841.0000 HT |
3.1436 USDT |
3.0754 USDT |
3.2106 USDT |
3.1720 USDT |
| 2020-01-19 |
3.1703 USDT |
426,366.3600 HT |
3.1703 USDT |
3.0685 USDT |
3.2870 USDT |
3.1505 USDT |
| 2020-01-18 |
3.2374 USDT |
434,228.0500 HT |
3.2374 USDT |
3.1993 USDT |
3.2964 USDT |
3.2135 USDT |
| 2020-01-17 |
3.2596 USDT |
492,822.5000 HT |
3.2596 USDT |
3.1972 USDT |
3.3155 USDT |
3.2699 USDT |
| 2020-01-16 |
3.1894 USDT |
511,646.8200 HT |
3.1894 USDT |
3.1322 USDT |
3.2965 USDT |
3.2467 USDT |
| 2020-01-15 |
3.2614 USDT |
624,609.3200 HT |
3.2614 USDT |
3.0868 USDT |
3.3500 USDT |
3.2823 USDT |
| 2020-01-14 |
3.1516 USDT |
517,544.4900 HT |
3.1516 USDT |
3.0340 USDT |
3.2888 USDT |
3.2275 USDT |
| 2020-01-13 |
3.0358 USDT |
300,029.2900 HT |
3.0358 USDT |
2.9975 USDT |
3.0950 USDT |
3.0362 USDT |
| 2020-01-12 |
3.1374 USDT |
475,839.8400 HT |
3.1374 USDT |
3.0696 USDT |
3.1993 USDT |
3.0804 USDT |
| 2020-01-11 |
3.1481 USDT |
471,206.6200 HT |
3.1481 USDT |
3.0685 USDT |
3.2451 USDT |
3.1554 USDT |
| 2020-01-10 |
3.0434 USDT |
599,343.5000 HT |
3.0434 USDT |
2.9624 USDT |
3.1235 USDT |
3.1169 USDT |
| 2020-01-09 |
3.0069 USDT |
503,453.3600 HT |
3.0069 USDT |
2.9594 USDT |
3.0599 USDT |
3.0465 USDT |
| 2020-01-08 |
3.1051 USDT |
505,882.9800 HT |
3.1051 USDT |
3.0065 USDT |
3.2079 USDT |
3.0573 USDT |
| 2020-01-07 |
3.0718 USDT |
516,581.8800 HT |
3.0718 USDT |
3.0093 USDT |
3.1519 USDT |
3.1410 USDT |
| 2020-01-06 |
2.9634 USDT |
574,394.5000 HT |
2.9634 USDT |
2.9122 USDT |
3.0476 USDT |
3.0413 USDT |
| 2020-01-05 |
2.9188 USDT |
342,211.2000 HT |
2.9188 USDT |
2.8918 USDT |
2.9588 USDT |
2.9215 USDT |
| 2020-01-04 |
2.8497 USDT |
302,900.2200 HT |
2.8497 USDT |
2.8067 USDT |
2.8999 USDT |
2.8934 USDT |
| 2020-01-03 |
2.8044 USDT |
414,168.9900 HT |
2.8044 USDT |
2.6821 USDT |
2.8460 USDT |
2.8368 USDT |
| 2020-01-02 |
2.7871 USDT |
406,982.6900 HT |
2.7871 USDT |
2.7509 USDT |
2.8569 USDT |
2.7545 USDT |
| 2020-01-01 |
2.7903 USDT |
330,584.4900 HT |
2.7903 USDT |
2.7442 USDT |
2.8343 USDT |
2.8178 USDT |
| 2019-12-31 |
2.7549 USDT |
394,819.5700 HT |
2.7549 USDT |
2.7229 USDT |
2.7849 USDT |
2.7479 USDT |
| 2019-12-30 |
2.7937 USDT |
417,114.3200 HT |
2.7937 USDT |
2.7460 USDT |
2.8400 USDT |
2.7757 USDT |
| 2019-12-29 |
2.7952 USDT |
468,287.0900 HT |
2.7952 USDT |
2.7600 USDT |
2.8315 USDT |
2.8022 USDT |
| 2019-12-28 |
2.7911 USDT |
439,941.4200 HT |
2.7911 USDT |
2.7669 USDT |
2.8142 USDT |
2.7920 USDT |
| 2019-12-27 |
2.7649 USDT |
405,226.8200 HT |
2.7649 USDT |
2.7383 USDT |
2.7867 USDT |
2.7688 USDT |
| 2019-12-26 |
2.7720 USDT |
475,235.8900 HT |
2.7720 USDT |
2.7386 USDT |
2.8163 USDT |
2.7682 USDT |
| 2019-12-25 |
2.7867 USDT |
432,158.7700 HT |
2.7867 USDT |
2.7297 USDT |
2.8417 USDT |
2.7842 USDT |
| 2019-12-24 |
2.8235 USDT |
405,759.8600 HT |
2.8235 USDT |
2.7923 USDT |
2.8657 USDT |
2.8304 USDT |
| 2019-12-23 |
2.8560 USDT |
426,280.8600 HT |
2.8560 USDT |
2.8018 USDT |
2.9216 USDT |
2.8220 USDT |
| 2019-12-22 |
2.7973 USDT |
434,983.6800 HT |
2.7973 USDT |
2.7580 USDT |
2.8454 USDT |
2.8433 USDT |