Identifier on Huobi: bchht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-16 |
73.5432 HT |
201.7152 BCH |
75.3788 HT |
71.5066 HT |
75.9078 HT |
72.4942 HT |
| 2019-07-15 |
68.6083 HT |
493.1495 BCH |
70.6725 HT |
66.2937 HT |
70.9255 HT |
70.1479 HT |
| 2019-07-14 |
77.3386 HT |
118.6312 BCH |
78.0031 HT |
75.2447 HT |
78.8215 HT |
77.4773 HT |
| 2019-07-13 |
76.4877 HT |
43.5206 BCH |
76.7197 HT |
75.2616 HT |
78.5053 HT |
77.3190 HT |
| 2019-07-12 |
84.3619 HT |
135.4895 BCH |
84.4280 HT |
82.9861 HT |
86.1143 HT |
85.3899 HT |
| 2019-07-11 |
87.2096 HT |
39.5039 BCH |
87.3380 HT |
86.0000 HT |
88.0015 HT |
87.3380 HT |
| 2019-07-10 |
93.2100 HT |
1,125.5875 BCH |
89.5617 HT |
88.8105 HT |
95.0000 HT |
92.1224 HT |
| 2019-07-09 |
99.4538 HT |
164.6082 BCH |
100.2769 HT |
98.0585 HT |
101.0388 HT |
99.0547 HT |
| 2019-07-08 |
103.5832 HT |
50.0817 BCH |
104.0893 HT |
102.5038 HT |
104.8576 HT |
102.5038 HT |
| 2019-07-07 |
103.7918 HT |
125.0256 BCH |
102.7778 HT |
102.5038 HT |
104.7487 HT |
104.7487 HT |
| 2019-07-06 |
102.9728 HT |
129.2428 BCH |
102.8105 HT |
101.8623 HT |
104.1414 HT |
102.5150 HT |
| 2019-07-05 |
102.3362 HT |
43.5974 BCH |
102.8161 HT |
100.9715 HT |
103.1563 HT |
101.4706 HT |
| 2019-07-04 |
100.6150 HT |
36.7539 BCH |
101.3589 HT |
99.6177 HT |
101.3794 HT |
100.0608 HT |
| 2019-07-03 |
103.1201 HT |
53.4270 BCH |
103.0707 HT |
101.7778 HT |
104.1000 HT |
102.6667 HT |
| 2019-07-02 |
99.9211 HT |
52.7633 BCH |
99.1674 HT |
98.6219 HT |
100.7808 HT |
100.7808 HT |
| 2019-07-01 |
98.6103 HT |
115.4529 BCH |
98.8063 HT |
97.9761 HT |
101.2069 HT |
99.4511 HT |
| 2019-06-30 |
98.9906 HT |
181.6921 BCH |
97.8878 HT |
96.4444 HT |
102.7671 HT |
102.0613 HT |
| 2019-06-29 |
100.4510 HT |
470.5606 BCH |
100.8218 HT |
97.1950 HT |
102.6667 HT |
100.7287 HT |
| 2019-06-28 |
104.1488 HT |
133.3407 BCH |
106.0345 HT |
102.0512 HT |
106.2222 HT |
103.6642 HT |
| 2019-06-27 |
112.4258 HT |
38.1082 BCH |
112.6065 HT |
111.4337 HT |
113.6782 HT |
112.4713 HT |
| 2019-06-26 |
109.5772 HT |
409.7411 BCH |
111.5556 HT |
107.1119 HT |
113.9444 HT |
110.6366 HT |
| 2019-06-25 |
132.2426 HT |
692.8175 BCH |
134.5588 HT |
123.3333 HT |
137.7778 HT |
126.9444 HT |
| 2019-06-24 |
127.4682 HT |
58.1044 BCH |
127.7101 HT |
125.5187 HT |
128.6724 HT |
127.7743 HT |
| 2019-06-23 |
126.1946 HT |
17.9469 BCH |
125.1636 HT |
125.1300 HT |
127.0435 HT |
126.7236 HT |
| 2019-06-22 |
130.2156 HT |
188.6087 BCH |
128.9565 HT |
125.5254 HT |
131.9818 HT |
125.6051 HT |
| 2019-06-21 |
131.9262 HT |
924.4988 BCH |
121.6400 HT |
121.6400 HT |
139.7079 HT |
130.4058 HT |
| 2019-06-20 |
118.8798 HT |
358.8254 BCH |
117.1554 HT |
117.1554 HT |
119.8118 HT |
119.3103 HT |
| 2019-06-19 |
110.7295 HT |
68.7575 BCH |
111.5273 HT |
109.4818 HT |
112.2091 HT |
112.1839 HT |
| 2019-06-18 |
115.8412 HT |
244.9467 BCH |
114.1228 HT |
112.8736 HT |
116.6922 HT |
115.9424 HT |
| 2019-06-17 |
118.7995 HT |
65.1433 BCH |
120.6499 HT |
117.7922 HT |
120.6499 HT |
118.9468 HT |
| 2019-06-16 |
121.5114 HT |
72.2066 BCH |
121.7241 HT |
120.8110 HT |
123.2206 HT |
122.7691 HT |
| 2019-06-15 |
125.8043 HT |
53.7036 BCH |
126.6327 HT |
124.0562 HT |
126.6667 HT |
125.1916 HT |
| 2019-06-14 |
121.6835 HT |
80.6443 BCH |
121.5015 HT |
120.7693 HT |
122.6688 HT |
122.5110 HT |
| 2019-06-13 |
120.6951 HT |
123.0293 BCH |
120.4693 HT |
117.1293 HT |
123.2046 HT |
122.4600 HT |
| 2019-06-12 |
120.9202 HT |
76.5100 BCH |
121.7854 HT |
119.3601 HT |
122.9492 HT |
119.3601 HT |
| 2019-06-11 |
116.2721 HT |
43.8519 BCH |
116.6960 HT |
115.2203 HT |
117.3018 HT |
117.3018 HT |
| 2019-06-10 |
115.3628 HT |
54.1114 BCH |
114.9816 HT |
114.5763 HT |
117.3050 HT |
115.7947 HT |
| 2019-06-09 |
120.0807 HT |
33.8848 BCH |
119.2807 HT |
118.9169 HT |
121.0582 HT |
119.4820 HT |
| 2019-06-08 |
126.1350 HT |
105.5539 BCH |
126.9349 HT |
125.1023 HT |
127.6531 HT |
126.5335 HT |
| 2019-06-07 |
129.9606 HT |
39.4262 BCH |
130.3671 HT |
128.3905 HT |
131.2245 HT |
129.6415 HT |
| 2019-06-06 |
130.2987 HT |
69.8141 BCH |
128.6735 HT |
128.4000 HT |
131.7347 HT |
130.1749 HT |
| 2019-06-05 |
127.1215 HT |
199.5245 BCH |
128.1633 HT |
123.9931 HT |
128.9565 HT |
128.8280 HT |
| 2019-06-04 |
129.6938 HT |
166.2184 BCH |
129.7273 HT |
126.5071 HT |
131.9336 HT |
129.1837 HT |
| 2019-06-03 |
129.3474 HT |
589.9581 BCH |
129.1837 HT |
127.0000 HT |
131.0928 HT |
130.2041 HT |
| 2019-06-02 |
135.6303 HT |
151.5682 BCH |
136.0143 HT |
133.0000 HT |
138.7762 HT |
135.5598 HT |
| 2019-06-01 |
133.9896 HT |
81.7074 BCH |
134.2120 HT |
132.4647 HT |
135.3061 HT |
134.3682 HT |
| 2019-05-31 |
136.6093 HT |
75.6826 BCH |
137.7273 HT |
134.5281 HT |
138.6800 HT |
135.3571 HT |
| 2019-05-30 |
134.0141 HT |
173.8602 BCH |
137.7272 HT |
131.8165 HT |
137.8571 HT |
134.1448 HT |
| 2019-05-29 |
135.0130 HT |
492.3446 BCH |
141.3909 HT |
127.4644 HT |
141.7538 HT |
135.8163 HT |
| 2019-05-28 |
136.7995 HT |
91.3599 BCH |
139.3878 HT |
135.0000 HT |
139.3878 HT |
135.8163 HT |