Identifier on HitBTC: HITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1772 USDT |
1,365,787.3000 HIT |
0.1751 USDT |
0.1705 USDT |
0.1821 USDT |
0.1711 USDT |
| 2022-05-22 |
0.1715 USDT |
1,171,345.6000 HIT |
0.1686 USDT |
0.1677 USDT |
0.1764 USDT |
0.1761 USDT |
| 2022-05-21 |
0.1671 USDT |
2,114,923.1000 HIT |
0.1636 USDT |
0.1623 USDT |
0.1697 USDT |
0.1686 USDT |
| 2022-05-20 |
0.1659 USDT |
1,235,149.0000 HIT |
0.1671 USDT |
0.1600 USDT |
0.1708 USDT |
0.1642 USDT |
| 2022-05-19 |
0.1627 USDT |
1,582,990.3000 HIT |
0.1597 USDT |
0.1562 USDT |
0.1686 USDT |
0.1670 USDT |
| 2022-05-18 |
0.1637 USDT |
1,556,297.0000 HIT |
0.1719 USDT |
0.1579 USDT |
0.1735 USDT |
0.1582 USDT |
| 2022-05-17 |
0.1706 USDT |
724,619.2000 HIT |
0.1656 USDT |
0.1653 USDT |
0.1739 USDT |
0.1721 USDT |
| 2022-05-16 |
0.1669 USDT |
924,493.4000 HIT |
0.1758 USDT |
0.1629 USDT |
0.1775 USDT |
0.1659 USDT |
| 2022-05-15 |
0.1693 USDT |
832,485.3000 HIT |
0.1677 USDT |
0.1629 USDT |
0.1766 USDT |
0.1762 USDT |
| 2022-05-14 |
0.1646 USDT |
1,984,109.8000 HIT |
0.1639 USDT |
0.1550 USDT |
0.1695 USDT |
0.1681 USDT |
| 2022-05-13 |
0.1730 USDT |
1,304,109.1000 HIT |
0.1558 USDT |
0.1546 USDT |
0.1775 USDT |
0.1642 USDT |
| 2022-05-12 |
0.1547 USDT |
532,522.5000 HIT |
0.1627 USDT |
0.1280 USDT |
0.1925 USDT |
0.1558 USDT |
| 2022-05-11 |
0.1772 USDT |
1,091,567.8000 HIT |
0.1876 USDT |
0.1573 USDT |
0.1925 USDT |
0.1621 USDT |
| 2022-05-10 |
0.1903 USDT |
771,652.6000 HIT |
0.1771 USDT |
0.1744 USDT |
0.1983 USDT |
0.1879 USDT |
| 2022-05-09 |
0.1953 USDT |
2,178,730.2000 HIT |
0.2112 USDT |
0.1789 USDT |
0.2139 USDT |
0.1789 USDT |
| 2022-05-08 |
0.2129 USDT |
1,453,463.5000 HIT |
0.2158 USDT |
0.2092 USDT |
0.2170 USDT |
0.2108 USDT |
| 2022-05-07 |
0.2191 USDT |
1,323,643.4000 HIT |
0.2206 USDT |
0.2125 USDT |
0.2223 USDT |
0.2160 USDT |
| 2022-05-06 |
0.2196 USDT |
1,133,081.7000 HIT |
0.2217 USDT |
0.2158 USDT |
0.2223 USDT |
0.2200 USDT |
| 2022-05-05 |
0.2270 USDT |
1,234,808.3000 HIT |
0.2366 USDT |
0.2175 USDT |
0.2407 USDT |
0.2217 USDT |
| 2022-05-04 |
0.2292 USDT |
428,618.7000 HIT |
0.2238 USDT |
0.2228 USDT |
0.2375 USDT |
0.2368 USDT |
| 2022-05-03 |
0.2257 USDT |
659,704.1000 HIT |
0.2275 USDT |
0.2206 USDT |
0.2295 USDT |
0.2234 USDT |
| 2022-05-02 |
0.2269 USDT |
979,842.3000 HIT |
0.2280 USDT |
0.2216 USDT |
0.2307 USDT |
0.2273 USDT |
| 2022-05-01 |
0.2250 USDT |
1,342,583.3000 HIT |
0.2220 USDT |
0.2205 USDT |
0.2287 USDT |
0.2280 USDT |
| 2022-04-30 |
0.2304 USDT |
605,557.8000 HIT |
0.2309 USDT |
0.2200 USDT |
0.2341 USDT |
0.2217 USDT |
| 2022-04-29 |
0.2362 USDT |
1,302,011.1000 HIT |
0.2403 USDT |
0.2279 USDT |
0.2416 USDT |
0.2310 USDT |
| 2022-04-28 |
0.2383 USDT |
799,571.8000 HIT |
0.2354 USDT |
0.2337 USDT |
0.2422 USDT |
0.2403 USDT |
| 2022-04-27 |
0.2335 USDT |
629,300.8000 HIT |
0.2309 USDT |
0.2280 USDT |
0.2377 USDT |
0.2354 USDT |
| 2022-04-26 |
0.2386 USDT |
2,002,932.7000 HIT |
0.2447 USDT |
0.2293 USDT |
0.2465 USDT |
0.2305 USDT |
| 2022-04-25 |
0.2374 USDT |
874,803.3000 HIT |
0.2415 USDT |
0.2309 USDT |
0.2450 USDT |
0.2443 USDT |
| 2022-04-24 |
0.2439 USDT |
720,870.3000 HIT |
0.2434 USDT |
0.2405 USDT |
0.2458 USDT |
0.2417 USDT |
| 2022-04-23 |
0.2448 USDT |
566,518.5000 HIT |
0.2471 USDT |
0.2424 USDT |
0.2480 USDT |
0.2437 USDT |
| 2022-04-22 |
0.2477 USDT |
584,090.1000 HIT |
0.2458 USDT |
0.2434 USDT |
0.2512 USDT |
0.2468 USDT |
| 2022-04-21 |
0.2537 USDT |
433,826.6000 HIT |
0.2546 USDT |
0.2442 USDT |
0.2611 USDT |
0.2461 USDT |
| 2022-04-20 |
0.2564 USDT |
1,365,369.9000 HIT |
0.2577 USDT |
0.2524 USDT |
0.2621 USDT |
0.2545 USDT |
| 2022-04-19 |
0.2569 USDT |
1,314,830.3000 HIT |
0.2539 USDT |
0.2525 USDT |
0.2587 USDT |
0.2579 USDT |
| 2022-04-18 |
0.2484 USDT |
1,382,392.3000 HIT |
0.2480 USDT |
0.2400 USDT |
0.2549 USDT |
0.2539 USDT |
| 2022-04-17 |
0.2538 USDT |
1,101,503.0000 HIT |
0.2564 USDT |
0.2481 USDT |
0.2564 USDT |
0.2481 USDT |
| 2022-04-16 |
0.2540 USDT |
1,944,616.3000 HIT |
0.2536 USDT |
0.2511 USDT |
0.2566 USDT |
0.2564 USDT |
| 2022-04-15 |
0.2532 USDT |
846,945.9000 HIT |
0.2503 USDT |
0.2500 USDT |
0.2547 USDT |
0.2536 USDT |
| 2022-04-14 |
0.2539 USDT |
268,459.0000 HIT |
0.2571 USDT |
0.2487 USDT |
0.2598 USDT |
0.2508 USDT |
| 2022-04-13 |
0.2546 USDT |
1,030,304.6000 HIT |
0.2499 USDT |
0.2488 USDT |
0.2580 USDT |
0.2568 USDT |
| 2022-04-12 |
0.2504 USDT |
1,448,695.6000 HIT |
0.2424 USDT |
0.2415 USDT |
0.2562 USDT |
0.2499 USDT |
| 2022-04-11 |
0.2467 USDT |
858,946.6000 HIT |
0.2579 USDT |
0.2411 USDT |
0.2587 USDT |
0.2422 USDT |
| 2022-04-10 |
0.2623 USDT |
445,235.7000 HIT |
0.2629 USDT |
0.2568 USDT |
0.2663 USDT |
0.2568 USDT |
| 2022-04-09 |
0.2595 USDT |
934,368.5000 HIT |
0.2589 USDT |
0.2569 USDT |
0.2631 USDT |
0.2624 USDT |
| 2022-04-08 |
0.2657 USDT |
1,059,176.7000 HIT |
0.2675 USDT |
0.2575 USDT |
0.2709 USDT |
0.2582 USDT |
| 2022-04-07 |
0.2657 USDT |
534,062.5000 HIT |
0.2608 USDT |
0.2580 USDT |
0.2696 USDT |
0.2675 USDT |
| 2022-04-06 |
0.2724 USDT |
1,134,763.3000 HIT |
0.2812 USDT |
0.2600 USDT |
0.2812 USDT |
0.2600 USDT |
| 2022-04-05 |
0.2872 USDT |
763,930.3000 HIT |
0.2905 USDT |
0.2810 USDT |
0.2935 USDT |
0.2811 USDT |
| 2022-04-04 |
0.2876 USDT |
1,037,506.2000 HIT |
0.2930 USDT |
0.2807 USDT |
0.2932 USDT |
0.2900 USDT |