Identifier on HitBTC: HITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-29 |
0.1218 USDT |
3,258,238.6000 HIT |
0.1191 USDT |
0.1181 USDT |
0.1238 USDT |
0.1215 USDT |
| 2022-11-28 |
0.1197 USDT |
1,658,808.7000 HIT |
0.1235 USDT |
0.1167 USDT |
0.1239 USDT |
0.1193 USDT |
| 2022-11-27 |
0.1252 USDT |
3,000,321.6000 HIT |
0.1245 USDT |
0.1228 USDT |
0.1263 USDT |
0.1232 USDT |
| 2022-11-26 |
0.1251 USDT |
3,591,978.7000 HIT |
0.1220 USDT |
0.1218 USDT |
0.1267 USDT |
0.1245 USDT |
| 2022-11-25 |
0.1215 USDT |
1,211,098.8000 HIT |
0.1220 USDT |
0.1184 USDT |
0.1230 USDT |
0.1219 USDT |
| 2022-11-24 |
0.1219 USDT |
2,084,788.6000 HIT |
0.1215 USDT |
0.1203 USDT |
0.1230 USDT |
0.1221 USDT |
| 2022-11-23 |
0.1180 USDT |
3,349,057.0000 HIT |
0.1128 USDT |
0.1120 USDT |
0.1217 USDT |
0.1214 USDT |
| 2022-11-22 |
0.1096 USDT |
3,384,064.4000 HIT |
0.1087 USDT |
0.1069 USDT |
0.1129 USDT |
0.1126 USDT |
| 2022-11-21 |
0.1096 USDT |
2,670,765.8000 HIT |
0.1126 USDT |
0.1069 USDT |
0.1128 USDT |
0.1087 USDT |
| 2022-11-20 |
0.1158 USDT |
2,849,519.6000 HIT |
0.1172 USDT |
0.1121 USDT |
0.1181 USDT |
0.1126 USDT |
| 2022-11-19 |
0.1165 USDT |
3,688,611.6000 HIT |
0.1171 USDT |
0.1155 USDT |
0.1182 USDT |
0.1172 USDT |
| 2022-11-18 |
0.1166 USDT |
2,808,491.7000 HIT |
0.1151 USDT |
0.1150 USDT |
0.1178 USDT |
0.1171 USDT |
| 2022-11-17 |
0.1153 USDT |
1,829,975.6000 HIT |
0.1167 USDT |
0.1140 USDT |
0.1173 USDT |
0.1153 USDT |
| 2022-11-16 |
0.1181 USDT |
2,443,106.9000 HIT |
0.1198 USDT |
0.1144 USDT |
0.1209 USDT |
0.1165 USDT |
| 2022-11-15 |
0.1200 USDT |
1,741,711.8000 HIT |
0.1196 USDT |
0.1183 USDT |
0.1217 USDT |
0.1199 USDT |
| 2022-11-14 |
0.1187 USDT |
2,942,058.8000 HIT |
0.1185 USDT |
0.1140 USDT |
0.1241 USDT |
0.1195 USDT |
| 2022-11-13 |
0.1206 USDT |
3,140,221.1000 HIT |
0.1217 USDT |
0.1170 USDT |
0.1235 USDT |
0.1186 USDT |
| 2022-11-12 |
0.1219 USDT |
3,117,718.9000 HIT |
0.1244 USDT |
0.1183 USDT |
0.1246 USDT |
0.1215 USDT |
| 2022-11-11 |
0.1250 USDT |
2,999,361.8000 HIT |
0.1297 USDT |
0.1199 USDT |
0.1302 USDT |
0.1245 USDT |
| 2022-11-10 |
0.1236 USDT |
2,846,212.9000 HIT |
0.1127 USDT |
0.1120 USDT |
0.1321 USDT |
0.1295 USDT |
| 2022-11-09 |
0.1240 USDT |
1,594,582.5000 HIT |
0.1357 USDT |
0.1110 USDT |
0.1370 USDT |
0.1131 USDT |
| 2022-11-08 |
0.1442 USDT |
3,139,951.5000 HIT |
0.1494 USDT |
0.1260 USDT |
0.1600 USDT |
0.1355 USDT |
| 2022-11-07 |
0.1496 USDT |
2,612,663.4000 HIT |
0.1503 USDT |
0.1470 USDT |
0.1527 USDT |
0.1494 USDT |
| 2022-11-06 |
0.1555 USDT |
1,891,131.5000 HIT |
0.1560 USDT |
0.1502 USDT |
0.1568 USDT |
0.1504 USDT |
| 2022-11-05 |
0.1573 USDT |
3,893,883.0000 HIT |
0.1573 USDT |
0.1548 USDT |
0.1587 USDT |
0.1561 USDT |
| 2022-11-04 |
0.1535 USDT |
2,729,395.9000 HIT |
0.1471 USDT |
0.1463 USDT |
0.1587 USDT |
0.1576 USDT |
| 2022-11-03 |
0.1477 USDT |
1,894,341.1000 HIT |
0.1448 USDT |
0.1443 USDT |
0.1505 USDT |
0.1471 USDT |
| 2022-11-02 |
0.1474 USDT |
8,338,804.2000 HIT |
0.1478 USDT |
0.1434 USDT |
0.1508 USDT |
0.1450 USDT |
| 2022-11-01 |
0.1496 USDT |
5,023,649.2000 HIT |
0.1496 USDT |
0.1474 USDT |
0.1512 USDT |
0.1483 USDT |
| 2022-10-31 |
0.1484 USDT |
6,148,027.7000 HIT |
0.1462 USDT |
0.1448 USDT |
0.1584 USDT |
0.1495 USDT |
| 2022-10-30 |
0.1469 USDT |
7,093,270.2000 HIT |
0.1462 USDT |
0.1455 USDT |
0.1495 USDT |
0.1464 USDT |
| 2022-10-29 |
0.1460 USDT |
6,296,149.5000 HIT |
0.1428 USDT |
0.1421 USDT |
0.1484 USDT |
0.1462 USDT |
| 2022-10-28 |
0.1400 USDT |
4,020,828.1000 HIT |
0.1385 USDT |
0.1371 USDT |
0.1438 USDT |
0.1430 USDT |
| 2022-10-27 |
0.1395 USDT |
1,716,551.6000 HIT |
0.1395 USDT |
0.1373 USDT |
0.1409 USDT |
0.1386 USDT |
| 2022-10-26 |
0.1373 USDT |
162,187.2000 HIT |
0.1343 USDT |
0.1343 USDT |
0.1404 USDT |
0.1399 USDT |
| 2022-10-25 |
0.1297 USDT |
3,438,537.4000 HIT |
0.1290 USDT |
0.1282 USDT |
0.1358 USDT |
0.1347 USDT |
| 2022-10-24 |
0.1291 USDT |
2,748,378.5000 HIT |
0.1305 USDT |
0.1276 USDT |
0.1309 USDT |
0.1291 USDT |
| 2022-10-23 |
0.1271 USDT |
4,383,389.9000 HIT |
0.1266 USDT |
0.1259 USDT |
0.1330 USDT |
0.1307 USDT |
| 2022-10-22 |
0.1263 USDT |
3,298,455.6000 HIT |
0.1266 USDT |
0.1260 USDT |
0.1271 USDT |
0.1265 USDT |
| 2022-10-21 |
0.1260 USDT |
5,069,224.6000 HIT |
0.1256 USDT |
0.1230 USDT |
0.1270 USDT |
0.1263 USDT |
| 2022-10-20 |
0.1265 USDT |
7,244,151.6000 HIT |
0.1267 USDT |
0.1253 USDT |
0.1281 USDT |
0.1257 USDT |
| 2022-10-19 |
0.1275 USDT |
2,934,019.2000 HIT |
0.1283 USDT |
0.1266 USDT |
0.1284 USDT |
0.1269 USDT |
| 2022-10-18 |
0.1287 USDT |
4,583,726.5000 HIT |
0.1298 USDT |
0.1263 USDT |
0.1304 USDT |
0.1283 USDT |
| 2022-10-17 |
0.1288 USDT |
3,165,243.7000 HIT |
0.1276 USDT |
0.1268 USDT |
0.1302 USDT |
0.1295 USDT |
| 2022-10-16 |
0.1268 USDT |
2,809,517.6000 HIT |
0.1257 USDT |
0.1257 USDT |
0.1283 USDT |
0.1276 USDT |
| 2022-10-15 |
0.1265 USDT |
5,129,835.5000 HIT |
0.1271 USDT |
0.1254 USDT |
0.1274 USDT |
0.1259 USDT |
| 2022-10-14 |
0.1292 USDT |
2,225,238.9000 HIT |
0.1276 USDT |
0.1265 USDT |
0.1314 USDT |
0.1268 USDT |
| 2022-10-13 |
0.1240 USDT |
2,959,055.7000 HIT |
0.1258 USDT |
0.1190 USDT |
0.1289 USDT |
0.1277 USDT |
| 2022-10-12 |
0.1263 USDT |
2,833,565.4000 HIT |
0.1264 USDT |
0.1259 USDT |
0.1269 USDT |
0.1268 USDT |
| 2022-10-11 |
0.1261 USDT |
5,893,982.5000 HIT |
0.1283 USDT |
0.1250 USDT |
0.1287 USDT |
0.1259 USDT |