Crypto exchange Huobi

Market Bitcoin (BTC) / [unlinked]

Identifier on Huobi: btchusd
123...2829
Date Price Volume Open Low High Close
2022-09-28 18,969.1605 3.0218 BTC 19,268.6100 18,641.2600 18,897.6600 19,168.3500
2022-09-27 19,925.6279 4.6946 BTC 19,364.2900 18,991.5700 19,271.2500 19,233.6500
2022-09-26 19,161.3137 2.5958 BTC 18,937.3800 18,830.7500 18,900.0000 19,403.8200
2022-09-25 19,111.7291 1.7879 BTC 19,139.1200 18,872.2300 19,070.7500 18,928.0200
2022-09-24 19,220.6497 1.5044 BTC 19,419.2200 18,988.2600 19,101.8400 19,101.8400
2022-09-23 19,109.1518 3.1835 BTC 19,516.9700 18,677.5500 18,838.5200 18,854.2200
2022-09-22 19,067.1688 3.3551 BTC 18,644.5000 18,493.2900 18,603.3300 19,345.0300
2022-09-21 19,315.7706 8.5246 BTC 19,032.0500 18,283.1700 18,623.7100 18,621.8000
2022-09-20 19,275.8855 5.6086 BTC 19,657.9100 18,860.0000 19,141.9700 19,216.7400
2022-09-19 18,976.5468 4.0558 BTC 19,541.2800 18,383.6400 18,595.4400 19,649.2400
2022-09-18 19,975.6114 4.2058 BTC 20,108.4700 19,713.4500 19,827.7700 19,853.5900
2022-09-17 20,073.1418 2.6705 BTC 19,969.1700 19,878.5000 19,978.4200 20,134.9500
2022-09-16 19,799.7087 4.4957 BTC 19,829.4200 19,456.1000 19,619.0200 19,899.7800
2022-09-15 20,102.5815 4.7831 BTC 20,302.0100 19,630.9600 19,881.8200 19,962.6500
2022-09-14 20,235.2546 5.2244 BTC 20,264.6600 19,728.2800 20,095.5300 20,143.6600
2022-09-13 21,665.9653 14.2055 BTC 22,520.1400 19,995.6900 20,242.0400 20,196.8700
2022-09-12 22,210.4799 6.4996 BTC 21,931.3100 21,667.3500 21,825.0600 22,513.2100
2022-09-11 21,718.0935 2.3410 BTC 21,769.2300 21,474.1800 21,648.9200 21,900.7800
2022-09-10 21,477.2079 2.9638 BTC 21,418.0200 21,287.5400 21,397.7400 21,500.8100
2022-09-09 20,622.5846 6.7295 BTC 19,418.7500 19,407.5700 19,453.9300 21,281.5000
2022-09-08 19,351.0531 4.1993 BTC 19,411.1300 19,134.1000 19,305.7600 19,387.7700
2022-09-07 19,048.1537 8.1892 BTC 18,892.4700 18,621.7700 18,824.9800 19,429.8100
2022-09-06 19,763.3530 12.6499 BTC 19,905.3400 19,010.9100 19,218.3700 19,085.7500
2022-09-05 19,873.7085 4.3171 BTC 20,118.1600 19,753.1700 19,831.8800 19,831.8800
2022-09-04 19,886.6349 3.8316 BTC 19,921.6000 19,683.0200 19,815.5000 19,999.4500
2022-09-03 19,939.4590 0.7785 BTC 20,037.6800 19,771.8500 19,833.9300 19,771.8500
2022-09-02 20,286.8484 5.9372 BTC 20,179.2800 19,869.4300 20,094.3100 19,919.1700
2022-09-01 20,039.5378 6.2225 BTC 20,245.0600 19,667.5600 19,911.8200 20,182.8300
2022-08-31 20,328.4739 8.5588 BTC 19,903.9600 19,902.9700 20,070.2900 20,288.8600
2022-08-30 20,068.7910 8.7993 BTC 20,384.7600 19,663.9400 19,906.3900 20,108.9600
2022-08-29 20,089.6128 7.2717 BTC 19,687.6600 19,647.4500 19,767.1800 20,253.4900
2022-08-28 20,064.1965 2.0514 BTC 20,077.5800 19,882.1700 20,017.9600 20,045.3800
2022-08-27 20,167.4027 7.2726 BTC 20,299.4500 19,893.9700 20,051.3600 20,165.0100
2022-08-26 21,169.7513 12.0473 BTC 21,518.6200 20,228.7400 20,607.2900 20,312.8500
2022-08-25 21,592.5756 0.6859 BTC 21,451.5400 21,426.3500 21,575.3600 21,646.6500
2022-08-24 21,510.9497 1.5637 BTC 21,697.4600 21,195.5600 21,300.1300 21,887.1000
2022-08-23 21,493.5048 1.9162 BTC 21,547.4000 21,173.1500 21,301.8100 21,766.3500
2022-08-22 21,506.8794 2.6264 BTC 21,589.3900 21,142.4600 21,277.5900 21,289.2500
2022-08-21 21,408.0073 1.8421 BTC 21,242.3200 21,112.3000 21,219.5400 21,692.0600
2022-08-20 21,273.5076 2.8163 BTC 21,064.1000 20,901.8100 21,141.3800 20,901.8100
2022-08-19 22,500.9397 34.7306 BTC 23,217.5400 21,065.1500 21,372.5300 21,372.5300
2022-08-18 24,920.9420 69.2648 BTC 24,330.8400 23,037.8200 23,399.5500 23,229.8100
2022-08-17 24,057.3117 94.4565 BTC 23,941.2400 23,414.0400 23,615.3900 25,500.0000
2022-08-16 23,992.6979 10.5096 BTC 24,113.4700 23,715.9500 23,950.5100 24,018.1000
2022-08-15 24,269.2956 42.0337 BTC 24,336.9200 23,929.5400 24,107.2200 24,125.8600
2022-08-14 24,560.2846 24.7759 BTC 24,472.1000 24,192.6700 24,306.6200 24,385.0000
2022-08-13 24,549.9890 57.6793 BTC 24,396.6700 24,352.8800 24,513.7200 24,538.6500
2022-08-12 23,975.3872 30.4222 BTC 23,983.0200 23,652.8900 23,833.3700 24,103.8200
2022-08-11 24,596.3808 75.0009 BTC 23,989.2500 23,942.9700 24,086.4700 24,204.9200
2022-08-10 23,572.6267 14.0008 BTC 23,155.6800 22,695.4100 22,919.6100 23,642.9800
123...2829