Identifier on CoinBene: HTUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-12-21 |
2.7580 USDT |
336,259.6100 HT |
2.7580 USDT |
2.7088 USDT |
2.8183 USDT |
2.7930 USDT |
2019-12-20 |
2.7309 USDT |
441,398.6300 HT |
2.7309 USDT |
2.6707 USDT |
2.7776 USDT |
2.7508 USDT |
2019-12-19 |
2.6827 USDT |
598,193.8700 HT |
2.6827 USDT |
2.6182 USDT |
2.7275 USDT |
2.6859 USDT |
2019-12-18 |
2.5489 USDT |
744,238.8200 HT |
2.5489 USDT |
2.3774 USDT |
2.7352 USDT |
2.6796 USDT |
2019-12-17 |
2.5105 USDT |
642,412.6300 HT |
2.5105 USDT |
2.3784 USDT |
2.5899 USDT |
2.3919 USDT |
2019-12-16 |
2.6441 USDT |
265,110.2500 HT |
2.6441 USDT |
2.5811 USDT |
2.7187 USDT |
2.5823 USDT |
2019-12-15 |
2.7045 USDT |
192,467.1300 HT |
2.7045 USDT |
2.6535 USDT |
2.7498 USDT |
2.7147 USDT |
2019-12-14 |
2.7382 USDT |
202,523.7800 HT |
2.7382 USDT |
2.6864 USDT |
2.7942 USDT |
2.7047 USDT |
2019-12-13 |
2.7762 USDT |
184,900.4100 HT |
2.7762 USDT |
2.7493 USDT |
2.8089 USDT |
2.7801 USDT |
2019-12-12 |
2.7299 USDT |
134,440.2700 HT |
2.7299 USDT |
2.6910 USDT |
2.7786 USDT |
2.7566 USDT |
2019-12-11 |
2.7114 USDT |
174,174.7400 HT |
2.7114 USDT |
2.6883 USDT |
2.7370 USDT |
2.7203 USDT |
2019-12-10 |
2.7196 USDT |
95,156.8100 HT |
2.7196 USDT |
2.6566 USDT |
2.7666 USDT |
2.7086 USDT |
2019-12-09 |
2.7988 USDT |
90,501.6000 HT |
2.7988 USDT |
2.7510 USDT |
2.8384 USDT |
2.7646 USDT |
2019-12-08 |
2.8004 USDT |
88,215.1500 HT |
2.8004 USDT |
2.7645 USDT |
2.8293 USDT |
2.8022 USDT |
2019-12-07 |
2.8268 USDT |
98,218.9700 HT |
2.8268 USDT |
2.8005 USDT |
2.8539 USDT |
2.8156 USDT |
2019-12-06 |
2.8266 USDT |
118,863.1700 HT |
2.8266 USDT |
2.7932 USDT |
2.8700 USDT |
2.8195 USDT |
2019-12-05 |
2.8285 USDT |
153,636.3700 HT |
2.8285 USDT |
2.7837 USDT |
2.8802 USDT |
2.8037 USDT |
2019-12-04 |
2.8505 USDT |
165,985.8400 HT |
2.8505 USDT |
2.7749 USDT |
2.9384 USDT |
2.8136 USDT |
2019-12-03 |
2.9600 USDT |
128,723.4200 HT |
2.9600 USDT |
2.8117 USDT |
3.0692 USDT |
2.9354 USDT |
2019-12-02 |
2.8670 USDT |
134,671.3100 HT |
2.8670 USDT |
2.7645 USDT |
2.9981 USDT |
2.9748 USDT |
2019-12-01 |
2.7576 USDT |
174,901.3700 HT |
2.7576 USDT |
2.6738 USDT |
2.8539 USDT |
2.7952 USDT |
2019-11-30 |
2.8232 USDT |
116,363.2200 HT |
2.8232 USDT |
2.7023 USDT |
2.9184 USDT |
2.7921 USDT |
2019-11-29 |
2.7338 USDT |
157,248.4400 HT |
2.7338 USDT |
2.6541 USDT |
2.8111 USDT |
2.7841 USDT |
2019-11-28 |
2.6653 USDT |
142,337.2900 HT |
2.6653 USDT |
2.5894 USDT |
2.7512 USDT |
2.6547 USDT |
2019-11-27 |
2.5451 USDT |
175,376.3300 HT |
2.5451 USDT |
2.3712 USDT |
2.8000 USDT |
2.6174 USDT |
2019-11-26 |
2.5316 USDT |
190,466.3800 HT |
2.5316 USDT |
2.4220 USDT |
2.6597 USDT |
2.5663 USDT |
2019-11-25 |
2.3896 USDT |
303,749.1700 HT |
2.3896 USDT |
2.1968 USDT |
2.5888 USDT |
2.4606 USDT |
2019-11-24 |
2.5988 USDT |
191,707.3200 HT |
2.5988 USDT |
2.4124 USDT |
2.7872 USDT |
2.4311 USDT |
2019-11-23 |
2.7401 USDT |
184,259.8400 HT |
2.7401 USDT |
2.6140 USDT |
2.8454 USDT |
2.7628 USDT |
2019-11-22 |
2.8907 USDT |
275,172.9400 HT |
2.8907 USDT |
2.6309 USDT |
3.1681 USDT |
2.8149 USDT |
2019-11-21 |
3.1600 USDT |
150,756.0600 HT |
3.1600 USDT |
3.0604 USDT |
3.3724 USDT |
3.0954 USDT |
2019-11-20 |
3.3717 USDT |
100,497.7300 HT |
3.3717 USDT |
3.3312 USDT |
3.4560 USDT |
3.3446 USDT |
2019-11-19 |
3.4112 USDT |
106,078.1400 HT |
3.4112 USDT |
3.3070 USDT |
3.5181 USDT |
3.3977 USDT |
2019-11-18 |
3.5408 USDT |
90,590.6400 HT |
3.5408 USDT |
3.4599 USDT |
3.6084 USDT |
3.4624 USDT |
2019-11-17 |
3.6163 USDT |
67,643.9900 HT |
3.6163 USDT |
3.5502 USDT |
3.6522 USDT |
3.6099 USDT |
2019-11-16 |
3.6478 USDT |
82,743.5500 HT |
3.6478 USDT |
3.6148 USDT |
3.6859 USDT |
3.6376 USDT |
2019-11-15 |
3.7245 USDT |
161,434.6500 HT |
3.7245 USDT |
3.5715 USDT |
3.8096 USDT |
3.6488 USDT |
2019-11-14 |
3.7893 USDT |
84,562.8100 HT |
3.7893 USDT |
3.7728 USDT |
3.9593 USDT |
3.7743 USDT |