Identifier on Huobi: bchht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-27 |
130.5408 HT |
37.8318 BCH |
129.5569 HT |
128.9392 HT |
131.6521 HT |
129.9570 HT |
| 2019-05-26 |
133.3194 HT |
542.6904 BCH |
133.7285 HT |
126.2360 HT |
139.0000 HT |
132.0408 HT |
| 2019-05-25 |
129.9832 HT |
595.2135 BCH |
126.1226 HT |
125.7943 HT |
132.7903 HT |
129.4444 HT |
| 2019-05-24 |
122.8075 HT |
109.3815 BCH |
126.6667 HT |
119.8163 HT |
126.9031 HT |
122.9277 HT |
| 2019-05-23 |
124.0568 HT |
94.9102 BCH |
125.5073 HT |
121.8444 HT |
126.5207 HT |
125.1018 HT |
| 2019-05-22 |
134.9518 HT |
427.9778 BCH |
131.2245 HT |
130.5309 HT |
138.0990 HT |
135.5845 HT |
| 2019-05-21 |
136.4246 HT |
612.9944 BCH |
140.1684 HT |
133.5216 HT |
141.4286 HT |
136.7700 HT |
| 2019-05-20 |
153.3777 HT |
164.6432 BCH |
156.0111 HT |
150.6355 HT |
159.0886 HT |
154.1837 HT |
| 2019-05-19 |
152.3925 HT |
93.5754 BCH |
153.8462 HT |
147.7964 HT |
155.2041 HT |
154.6939 HT |
| 2019-05-18 |
156.5405 HT |
353.6747 BCH |
153.1133 HT |
152.6154 HT |
158.7957 HT |
156.0488 HT |
| 2019-05-17 |
135.6571 HT |
73.8034 BCH |
137.1840 HT |
134.0139 HT |
138.6888 HT |
134.2857 HT |
| 2019-05-16 |
138.7240 HT |
298.0076 BCH |
135.3648 HT |
133.6999 HT |
143.0161 HT |
139.1302 HT |
| 2019-05-15 |
153.9743 HT |
223.1888 BCH |
153.1633 HT |
149.0000 HT |
157.8687 HT |
149.9519 HT |
| 2019-05-14 |
140.6379 HT |
272.1038 BCH |
134.9479 HT |
134.9479 HT |
145.2605 HT |
139.8945 HT |
| 2019-05-13 |
153.4323 HT |
298.6746 BCH |
152.0353 HT |
148.6957 HT |
156.5796 HT |
156.5796 HT |
| 2019-05-12 |
163.3760 HT |
439.1834 BCH |
160.0759 HT |
157.4870 HT |
167.9710 HT |
159.8551 HT |
| 2019-05-11 |
150.1559 HT |
536.9313 BCH |
148.9042 HT |
147.0003 HT |
155.3611 HT |
149.9774 HT |
| 2019-05-10 |
148.4220 HT |
639.8632 BCH |
138.8621 HT |
138.1230 HT |
161.0270 HT |
161.0270 HT |
| 2019-05-09 |
126.1660 HT |
217.5942 BCH |
125.6923 HT |
124.9471 HT |
127.8384 HT |
125.9009 HT |
| 2019-05-08 |
122.9480 HT |
145.7624 BCH |
124.0149 HT |
121.5594 HT |
124.8140 HT |
123.6528 HT |
| 2019-05-07 |
118.8947 HT |
261.4343 BCH |
124.5085 HT |
115.2644 HT |
125.0974 HT |
118.7589 HT |
| 2019-05-06 |
124.6198 HT |
82.8998 BCH |
123.1429 HT |
122.9104 HT |
127.3701 HT |
126.8611 HT |
| 2019-05-05 |
125.3564 HT |
143.2408 BCH |
124.2300 HT |
123.8587 HT |
127.4806 HT |
124.2027 HT |
| 2019-05-04 |
125.4865 HT |
142.9354 BCH |
124.6939 HT |
123.6150 HT |
127.7208 HT |
125.0326 HT |
| 2019-05-03 |
120.6108 HT |
116.4243 BCH |
116.9796 HT |
116.9796 HT |
123.5385 HT |
122.6014 HT |
| 2019-05-02 |
121.2988 HT |
95.6714 BCH |
120.6000 HT |
120.2375 HT |
122.1225 HT |
121.7030 HT |
| 2019-05-01 |
113.2178 HT |
120.3916 BCH |
114.2033 HT |
112.3801 HT |
115.0842 HT |
114.0408 HT |
| 2019-04-30 |
113.6777 HT |
81.4451 BCH |
112.5714 HT |
112.3000 HT |
115.3571 HT |
112.9570 HT |
| 2019-04-29 |
110.7376 HT |
91.0174 BCH |
110.0000 HT |
108.6207 HT |
112.7137 HT |
112.2537 HT |
| 2019-04-28 |
106.3690 HT |
216.1977 BCH |
107.3484 HT |
102.9862 HT |
108.2589 HT |
103.8141 HT |
| 2019-04-27 |
111.6751 HT |
72.4176 BCH |
114.7755 HT |
109.9351 HT |
115.1487 HT |
111.6923 HT |
| 2019-04-26 |
120.0479 HT |
22.4303 BCH |
119.3528 HT |
119.3528 HT |
120.5192 HT |
119.9184 HT |
| 2019-04-25 |
119.6329 HT |
282.7064 BCH |
121.1731 HT |
117.8333 HT |
121.3165 HT |
119.9745 HT |
| 2019-04-24 |
121.2707 HT |
227.4749 BCH |
121.9580 HT |
119.2308 HT |
122.7612 HT |
122.3045 HT |
| 2019-04-23 |
120.0672 HT |
156.5576 BCH |
119.1429 HT |
118.7589 HT |
121.8444 HT |
119.5700 HT |
| 2019-04-22 |
120.7118 HT |
82.2743 BCH |
119.5385 HT |
119.5385 HT |
121.8750 HT |
119.8712 HT |
| 2019-04-21 |
119.2112 HT |
155.2030 BCH |
118.1579 HT |
116.9455 HT |
120.6414 HT |
119.2105 HT |
| 2019-04-20 |
117.7411 HT |
142.8815 BCH |
116.5049 HT |
115.7602 HT |
118.3000 HT |
117.3495 HT |
| 2019-04-19 |
119.0335 HT |
208.4741 BCH |
119.1363 HT |
116.6552 HT |
120.1928 HT |
118.7040 HT |
| 2019-04-18 |
118.3581 HT |
775.3378 BCH |
116.2857 HT |
114.2033 HT |
120.9102 HT |
116.8163 HT |
| 2019-04-17 |
126.8003 HT |
192.6161 BCH |
127.3477 HT |
125.3094 HT |
128.9189 HT |
128.1448 HT |
| 2019-04-16 |
135.9471 HT |
124.7742 BCH |
137.3400 HT |
134.0000 HT |
138.0000 HT |
136.9909 HT |
| 2019-04-15 |
139.0822 HT |
461.6639 BCH |
137.4631 HT |
134.8276 HT |
142.6512 HT |
137.9953 HT |
| 2019-04-14 |
137.6871 HT |
1,799.3592 BCH |
140.9489 HT |
130.0000 HT |
145.3310 HT |
138.5956 HT |
| 2019-04-13 |
113.2133 HT |
485.1091 BCH |
111.5606 HT |
110.4537 HT |
116.3890 HT |
115.1575 HT |
| 2019-04-12 |
113.9726 HT |
310.4082 BCH |
113.0578 HT |
112.1936 HT |
115.0847 HT |
114.7458 HT |
| 2019-04-11 |
120.4377 HT |
314.7030 BCH |
118.9550 HT |
117.4415 HT |
123.0400 HT |
120.9601 HT |
| 2019-04-10 |
117.3955 HT |
426.3790 BCH |
114.9926 HT |
114.9926 HT |
119.3259 HT |
119.0556 HT |
| 2019-04-09 |
115.9195 HT |
269.6101 BCH |
112.4311 HT |
112.4171 HT |
117.7749 HT |
116.8317 HT |
| 2019-04-08 |
112.7295 HT |
223.2217 BCH |
111.9164 HT |
110.5313 HT |
114.3871 HT |
110.8046 HT |