Identifier on HitBTC: HTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-02 |
2.3733 USDT |
13.5500 HT |
2.3750 USDT |
2.3383 USDT |
2.4119 USDT |
2.3738 USDT |
| 2019-05-01 |
2.3669 USDT |
19.5600 HT |
2.3656 USDT |
2.3466 USDT |
2.3855 USDT |
2.3739 USDT |
| 2019-04-30 |
2.3698 USDT |
35,003.1300 HT |
2.3899 USDT |
2.2810 USDT |
2.4249 USDT |
2.3566 USDT |
| 2019-04-29 |
2.3119 USDT |
174,710.5200 HT |
2.3274 USDT |
2.2269 USDT |
2.4563 USDT |
2.3579 USDT |
| 2019-04-28 |
2.2764 USDT |
73.1500 HT |
2.1961 USDT |
2.1959 USDT |
2.3511 USDT |
2.3008 USDT |
| 2019-04-27 |
2.2109 USDT |
283.7600 HT |
2.2479 USDT |
2.1951 USDT |
2.2479 USDT |
2.2150 USDT |
| 2019-04-26 |
2.1723 USDT |
4,336.2800 HT |
2.1644 USDT |
2.0505 USDT |
2.2927 USDT |
2.1909 USDT |
| 2019-04-25 |
2.2746 USDT |
100.1200 HT |
2.3241 USDT |
2.1922 USDT |
2.3496 USDT |
2.1922 USDT |
| 2019-04-24 |
2.2815 USDT |
729.2900 HT |
2.3946 USDT |
2.2086 USDT |
2.3946 USDT |
2.3026 USDT |
| 2019-04-23 |
2.4609 USDT |
629.8800 HT |
2.3946 USDT |
2.3946 USDT |
2.5474 USDT |
2.4042 USDT |
| 2019-04-22 |
2.4845 USDT |
230.5700 HT |
2.4414 USDT |
2.3826 USDT |
2.5474 USDT |
2.4466 USDT |
| 2019-04-21 |
2.4370 USDT |
180.8700 HT |
2.5232 USDT |
2.3224 USDT |
2.5232 USDT |
2.4465 USDT |
| 2019-04-20 |
2.6159 USDT |
627.7400 HT |
2.6341 USDT |
2.5085 USDT |
2.6623 USDT |
2.5232 USDT |
| 2019-04-19 |
2.5150 USDT |
4,298.4400 HT |
2.4000 USDT |
2.2997 USDT |
2.6189 USDT |
2.6189 USDT |
| 2019-04-18 |
2.3990 USDT |
1,836.6100 HT |
2.2200 USDT |
2.2200 USDT |
2.4195 USDT |
2.3912 USDT |
| 2019-04-17 |
2.2166 USDT |
218.2600 HT |
2.2544 USDT |
2.1398 USDT |
2.2837 USDT |
2.2477 USDT |
| 2019-04-16 |
2.2655 USDT |
52,844.5300 HT |
2.2969 USDT |
2.1582 USDT |
2.3967 USDT |
2.3130 USDT |
| 2019-04-15 |
2.3832 USDT |
59,686.1600 HT |
2.5298 USDT |
2.2662 USDT |
2.5474 USDT |
2.2936 USDT |
| 2019-04-14 |
2.5176 USDT |
12,139.7100 HT |
2.4687 USDT |
2.4326 USDT |
2.5437 USDT |
2.5200 USDT |
| 2019-04-13 |
2.4248 USDT |
832.2600 HT |
2.3877 USDT |
2.3189 USDT |
2.5334 USDT |
2.4524 USDT |
| 2019-04-12 |
2.1925 USDT |
4,169.8400 HT |
2.2537 USDT |
2.1409 USDT |
2.4078 USDT |
2.3415 USDT |
| 2019-04-11 |
2.5342 USDT |
1,402.7700 HT |
2.6826 USDT |
2.2863 USDT |
2.6826 USDT |
2.3510 USDT |
| 2019-04-10 |
2.6197 USDT |
633.6400 HT |
2.6479 USDT |
2.5785 USDT |
2.6635 USDT |
2.6489 USDT |
| 2019-04-09 |
2.6609 USDT |
684.3900 HT |
2.6676 USDT |
2.6191 USDT |
2.7619 USDT |
2.6520 USDT |
| 2019-04-08 |
2.6894 USDT |
698.5700 HT |
2.6947 USDT |
2.5961 USDT |
2.7455 USDT |
2.6679 USDT |
| 2019-04-07 |
2.7149 USDT |
164.5600 HT |
2.7490 USDT |
2.6432 USDT |
2.7555 USDT |
2.7148 USDT |
| 2019-04-06 |
2.7730 USDT |
178.1400 HT |
2.8380 USDT |
2.7293 USDT |
2.8380 USDT |
2.7562 USDT |
| 2019-04-05 |
2.8024 USDT |
1,177.9500 HT |
2.7996 USDT |
2.7902 USDT |
2.8251 USDT |
2.7967 USDT |
| 2019-04-04 |
2.7852 USDT |
1,075.0600 HT |
2.7272 USDT |
2.7020 USDT |
2.8758 USDT |
2.7996 USDT |
| 2019-04-03 |
2.8282 USDT |
1,067.3000 HT |
2.6520 USDT |
2.6403 USDT |
2.8982 USDT |
2.7264 USDT |
| 2019-04-02 |
2.6870 USDT |
3,834.7400 HT |
2.7032 USDT |
2.6074 USDT |
2.8081 USDT |
2.6764 USDT |
| 2019-04-01 |
2.6696 USDT |
1,609.5500 HT |
2.5627 USDT |
2.5432 USDT |
2.8345 USDT |
2.8181 USDT |
| 2019-03-31 |
2.4924 USDT |
589.1200 HT |
2.4454 USDT |
2.4401 USDT |
2.5643 USDT |
2.5643 USDT |
| 2019-03-30 |
2.4572 USDT |
569.1100 HT |
2.4626 USDT |
2.3945 USDT |
2.5136 USDT |
2.4519 USDT |
| 2019-03-29 |
2.4672 USDT |
2,780.5200 HT |
2.3467 USDT |
2.3445 USDT |
2.5439 USDT |
2.4628 USDT |
| 2019-03-28 |
2.3817 USDT |
1,431.3400 HT |
2.3800 USDT |
2.3382 USDT |
2.4160 USDT |
2.3555 USDT |
| 2019-03-27 |
2.3898 USDT |
891.9500 HT |
2.4087 USDT |
2.3420 USDT |
2.4417 USDT |
2.4167 USDT |
| 2019-03-26 |
2.4345 USDT |
1,451.5500 HT |
2.5114 USDT |
2.2648 USDT |
2.5797 USDT |
2.4127 USDT |
| 2019-03-25 |
2.4967 USDT |
939.6400 HT |
2.5046 USDT |
2.4365 USDT |
2.5274 USDT |
2.4832 USDT |
| 2019-03-24 |
2.4131 USDT |
1,867.1200 HT |
2.4565 USDT |
2.3251 USDT |
2.5580 USDT |
2.5068 USDT |
| 2019-03-23 |
2.4700 USDT |
1,164.4000 HT |
2.5057 USDT |
2.4316 USDT |
2.5231 USDT |
2.4560 USDT |
| 2019-03-22 |
2.5297 USDT |
1,902.9100 HT |
2.5434 USDT |
2.4604 USDT |
2.5823 USDT |
2.4917 USDT |
| 2019-03-21 |
2.5469 USDT |
3,322.3400 HT |
2.6281 USDT |
2.2892 USDT |
2.7204 USDT |
2.5601 USDT |
| 2019-03-20 |
2.5338 USDT |
4,582.4900 HT |
2.3309 USDT |
2.1955 USDT |
2.7664 USDT |
2.6744 USDT |
| 2019-03-19 |
2.1799 USDT |
2,427.8200 HT |
1.9938 USDT |
1.9590 USDT |
2.3940 USDT |
2.2978 USDT |
| 2019-03-18 |
1.9932 USDT |
1,784.4700 HT |
2.0513 USDT |
1.9589 USDT |
2.0643 USDT |
1.9855 USDT |
| 2019-03-17 |
2.0491 USDT |
2,037.6400 HT |
2.0691 USDT |
2.0076 USDT |
2.0691 USDT |
2.0337 USDT |
| 2019-03-16 |
2.0370 USDT |
2,421.7300 HT |
1.9858 USDT |
1.9822 USDT |
2.0966 USDT |
2.0966 USDT |
| 2019-03-15 |
1.8756 USDT |
1,836.7600 HT |
1.7981 USDT |
1.7739 USDT |
1.9786 USDT |
1.9747 USDT |
| 2019-03-14 |
1.7857 USDT |
1,441.2400 HT |
1.7506 USDT |
1.6832 USDT |
1.8070 USDT |
1.7912 USDT |