Identifier on Huobi: bchht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-07 |
114.7655 HT |
541.0521 BCH |
113.7294 HT |
112.4490 HT |
117.0000 HT |
115.1429 HT |
| 2019-04-06 |
117.8355 HT |
796.2687 BCH |
116.2823 HT |
115.9458 HT |
120.6792 HT |
118.3183 HT |
| 2019-04-05 |
113.2939 HT |
3,514.9759 BCH |
106.6619 HT |
105.6821 HT |
119.6872 HT |
111.1702 HT |
| 2019-04-04 |
104.0898 HT |
591.5332 BCH |
101.6478 HT |
101.4891 HT |
105.8381 HT |
104.2672 HT |
| 2019-04-03 |
101.6468 HT |
1,328.5404 BCH |
106.4183 HT |
98.9933 HT |
106.5112 HT |
101.6949 HT |
| 2019-04-02 |
112.2947 HT |
6,933.8268 BCH |
101.8694 HT |
99.5000 HT |
123.6450 HT |
109.6939 HT |
| 2019-04-01 |
79.7217 HT |
1,636.2353 BCH |
74.3877 HT |
74.0046 HT |
86.0000 HT |
82.7150 HT |
| 2019-03-31 |
59.7275 HT |
301.7130 BCH |
60.8053 HT |
59.0000 HT |
61.5925 HT |
59.6484 HT |
| 2019-03-30 |
66.4777 HT |
207.3737 BCH |
66.3083 HT |
65.5682 HT |
66.9866 HT |
65.5682 HT |
| 2019-03-29 |
68.5884 HT |
302.1443 BCH |
68.0000 HT |
67.6000 HT |
69.6835 HT |
68.5000 HT |
| 2019-03-28 |
68.2484 HT |
142.3843 BCH |
69.3182 HT |
67.8743 HT |
69.3308 HT |
68.7519 HT |
| 2019-03-27 |
71.0053 HT |
205.4882 BCH |
70.5741 HT |
70.3500 HT |
71.6224 HT |
71.3063 HT |
| 2019-03-26 |
69.6889 HT |
82.5075 BCH |
71.2234 HT |
68.6761 HT |
71.2234 HT |
69.7241 HT |
| 2019-03-25 |
65.4578 HT |
720.3180 BCH |
65.0725 HT |
64.2977 HT |
66.7978 HT |
65.1106 HT |
| 2019-03-24 |
63.7088 HT |
213.1275 BCH |
63.6606 HT |
63.1470 HT |
64.4175 HT |
64.4175 HT |
| 2019-03-23 |
65.0084 HT |
206.2709 BCH |
65.4949 HT |
64.3503 HT |
65.7297 HT |
65.4826 HT |
| 2019-03-22 |
66.3963 HT |
499.6637 BCH |
66.8020 HT |
65.4076 HT |
67.8668 HT |
67.7989 HT |
| 2019-03-21 |
62.7714 HT |
62.3854 BCH |
61.8552 HT |
61.8452 HT |
63.5024 HT |
62.2811 HT |
| 2019-03-20 |
62.3529 HT |
520.8480 BCH |
61.3234 HT |
58.9057 HT |
66.0367 HT |
58.9057 HT |
| 2019-03-19 |
58.2281 HT |
1,555.4896 BCH |
60.6199 HT |
56.4186 HT |
60.8982 HT |
58.8612 HT |
| 2019-03-18 |
71.8012 HT |
305.8841 BCH |
71.9396 HT |
68.0798 HT |
73.6784 HT |
68.0798 HT |
| 2019-03-17 |
80.9409 HT |
80.6723 BCH |
81.4988 HT |
79.2230 HT |
81.6983 HT |
80.2872 HT |
| 2019-03-16 |
75.9111 HT |
52.4790 BCH |
75.5373 HT |
74.7959 HT |
76.3375 HT |
75.7641 HT |
| 2019-03-15 |
75.9333 HT |
284.8776 BCH |
75.4430 HT |
74.1854 HT |
76.8343 HT |
74.1854 HT |
| 2019-03-14 |
73.4800 HT |
157.6458 BCH |
74.7004 HT |
72.8305 HT |
75.4872 HT |
73.7056 HT |
| 2019-03-13 |
74.1236 HT |
7.4395 BCH |
73.8810 HT |
73.1422 HT |
74.4781 HT |
73.1422 HT |
| 2019-03-12 |
71.5866 HT |
2.1198 BCH |
71.5456 HT |
71.5456 HT |
71.5902 HT |
71.5902 HT |
| 2019-03-11 |
69.9023 HT |
63.7541 BCH |
69.7920 HT |
69.5520 HT |
70.6035 HT |
69.8915 HT |
| 2019-03-10 |
72.5944 HT |
23.7055 BCH |
73.1422 HT |
72.0254 HT |
73.5475 HT |
73.2574 HT |
| 2019-03-09 |
72.5644 HT |
92.7732 BCH |
72.3120 HT |
71.4593 HT |
73.0349 HT |
71.6867 HT |
| 2019-03-08 |
72.8637 HT |
16.9688 BCH |
72.8056 HT |
71.6867 HT |
73.3880 HT |
72.0415 HT |
| 2019-03-07 |
72.0857 HT |
60.3383 BCH |
72.4461 HT |
70.6200 HT |
73.1422 HT |
72.5757 HT |
| 2019-03-06 |
68.0321 HT |
103.0220 BCH |
71.2048 HT |
66.1738 HT |
71.2048 HT |
66.7358 HT |
| 2019-03-05 |
79.9347 HT |
270.8339 BCH |
81.7839 HT |
77.9603 HT |
82.1865 HT |
78.1000 HT |
| 2019-03-04 |
88.5735 HT |
137.5185 BCH |
88.4747 HT |
84.8888 HT |
90.4224 HT |
85.9892 HT |
| 2019-03-03 |
92.5479 HT |
18.2243 BCH |
92.7334 HT |
92.0000 HT |
93.9290 HT |
93.7150 HT |
| 2019-03-02 |
96.8091 HT |
12.8022 BCH |
97.2574 HT |
94.4034 HT |
97.7820 HT |
95.8554 HT |
| 2019-03-01 |
93.4579 HT |
17.2376 BCH |
91.7734 HT |
91.7734 HT |
96.2472 HT |
96.2472 HT |
| 2019-02-28 |
95.4299 HT |
44.4630 BCH |
97.2702 HT |
91.7539 HT |
98.1959 HT |
93.6114 HT |
| 2019-02-27 |
109.3204 HT |
14.5919 BCH |
108.8446 HT |
108.6988 HT |
110.9056 HT |
110.9056 HT |
| 2019-02-26 |
112.8103 HT |
12.7967 BCH |
114.4149 HT |
111.4811 HT |
115.3396 HT |
114.0990 HT |
| 2019-02-25 |
114.7893 HT |
8.3475 BCH |
114.5223 HT |
114.2660 HT |
115.1743 HT |
114.8535 HT |
| 2019-02-24 |
115.5035 HT |
95.9668 BCH |
115.5305 HT |
113.5335 HT |
117.0127 HT |
114.9873 HT |
| 2019-02-23 |
114.2557 HT |
95.4790 BCH |
115.8949 HT |
112.7831 HT |
116.5737 HT |
112.8414 HT |
| 2019-02-22 |
118.6134 HT |
188.0514 BCH |
116.2578 HT |
115.6223 HT |
119.0312 HT |
117.0185 HT |
| 2019-02-21 |
114.5153 HT |
24.3984 BCH |
113.9097 HT |
112.8102 HT |
115.6446 HT |
114.4969 HT |
| 2019-02-20 |
116.6868 HT |
7.3738 BCH |
115.6644 HT |
115.6644 HT |
117.2291 HT |
115.6791 HT |
| 2019-02-19 |
114.3897 HT |
22.0414 BCH |
115.8081 HT |
113.3528 HT |
115.8081 HT |
114.5223 HT |
| 2019-02-18 |
119.0576 HT |
20.1404 BCH |
118.8780 HT |
117.3308 HT |
120.4243 HT |
117.3308 HT |
| 2019-02-17 |
123.3637 HT |
212.1839 BCH |
121.1134 HT |
120.3819 HT |
127.0000 HT |
122.8694 HT |