Identifier on Huobi: btchusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
30,252.2815 |
27.5541 BTC |
28,916.2600 |
28,686.5800 |
29,515.3400 |
29,439.8000 |
| 2022-05-12 |
27,649.0479 |
112.6167 BTC |
28,987.9100 |
25,162.4900 |
27,506.6800 |
29,105.7100 |
| 2022-05-11 |
30,001.2335 |
101.4699 BTC |
30,996.8000 |
27,707.2900 |
29,217.6100 |
28,833.4100 |
| 2022-05-10 |
31,111.5927 |
36.3358 BTC |
30,067.6800 |
29,750.0700 |
30,924.8600 |
31,049.5600 |
| 2022-05-09 |
31,671.5740 |
67.5147 BTC |
34,063.7200 |
30,311.6600 |
31,084.7600 |
30,370.5300 |
| 2022-05-08 |
34,456.4362 |
20.2237 BTC |
35,443.3200 |
33,709.7600 |
34,288.2200 |
34,288.2200 |
| 2022-05-07 |
35,834.2099 |
2.6885 BTC |
36,004.8300 |
35,382.4800 |
35,798.4400 |
35,550.4700 |
| 2022-05-06 |
35,943.7695 |
19.6334 BTC |
36,547.5200 |
35,263.7100 |
35,980.6900 |
35,882.6100 |
| 2022-05-05 |
37,074.8397 |
25.7487 BTC |
39,690.2200 |
35,574.9200 |
36,403.5000 |
36,385.4400 |
| 2022-05-04 |
39,074.9275 |
11.8453 BTC |
37,742.4900 |
37,691.2400 |
37,908.7100 |
39,655.8400 |
| 2022-05-03 |
38,176.4732 |
4.5821 BTC |
38,503.4500 |
37,522.7900 |
37,686.4700 |
37,636.0300 |
| 2022-05-02 |
38,720.9402 |
5.2342 BTC |
38,487.1200 |
38,055.7200 |
38,439.2200 |
38,592.8100 |
| 2022-05-01 |
38,144.0499 |
4.4713 BTC |
37,632.1000 |
37,408.1600 |
37,806.8100 |
38,388.2700 |
| 2022-04-30 |
38,073.7461 |
4.0515 BTC |
38,603.8900 |
37,575.4100 |
38,238.3400 |
37,726.4700 |
| 2022-04-29 |
39,031.9779 |
20.6280 BTC |
39,782.6000 |
38,184.0700 |
38,579.0100 |
38,515.3200 |
| 2022-04-28 |
39,721.7211 |
40.2690 BTC |
39,224.4900 |
38,895.9400 |
39,392.7400 |
39,672.2800 |
| 2022-04-27 |
38,955.3873 |
15.9759 BTC |
38,124.1900 |
37,895.9900 |
38,252.6300 |
39,088.5900 |
| 2022-04-26 |
38,967.1424 |
23.8563 BTC |
40,427.6100 |
37,737.2100 |
38,415.9500 |
38,065.3200 |
| 2022-04-25 |
39,151.8550 |
11.2052 BTC |
39,455.9000 |
38,217.1900 |
38,574.5300 |
40,217.5100 |
| 2022-04-24 |
39,458.1032 |
8.8539 BTC |
39,537.6000 |
38,997.4100 |
39,520.5500 |
39,545.7600 |
| 2022-04-23 |
39,687.0851 |
2.2173 BTC |
39,707.4000 |
39,303.7600 |
39,537.6000 |
39,944.1100 |
| 2022-04-22 |
39,931.1369 |
19.2022 BTC |
40,481.6600 |
39,200.1900 |
39,520.6600 |
39,585.9200 |
| 2022-04-21 |
41,826.5708 |
20.0572 BTC |
41,368.0800 |
40,570.6000 |
40,788.0500 |
40,788.0500 |
| 2022-04-20 |
41,608.0013 |
9.3689 BTC |
41,489.8200 |
40,890.9200 |
41,267.3000 |
41,479.6500 |
| 2022-04-19 |
41,146.7845 |
5.3555 BTC |
40,809.0300 |
40,576.9400 |
40,724.5600 |
41,446.6800 |
| 2022-04-18 |
39,412.1498 |
27.5437 BTC |
39,665.3100 |
38,568.7500 |
38,984.2300 |
40,783.8600 |
| 2022-04-17 |
40,260.3602 |
8.8958 BTC |
40,392.5600 |
39,873.5300 |
40,170.2700 |
40,114.2400 |
| 2022-04-16 |
40,352.7783 |
7.9113 BTC |
40,567.4800 |
40,014.8400 |
40,191.5700 |
40,497.0900 |
| 2022-04-15 |
40,311.9779 |
10.6480 BTC |
39,938.5300 |
39,779.1000 |
39,981.5700 |
40,453.1500 |
| 2022-04-14 |
40,516.8739 |
8.4602 BTC |
41,104.8200 |
39,559.6100 |
39,841.9800 |
40,002.8600 |
| 2022-04-13 |
40,516.6447 |
8.1347 BTC |
40,115.8700 |
39,609.0300 |
39,900.9900 |
41,100.7500 |
| 2022-04-12 |
40,051.2382 |
11.1499 BTC |
39,529.8300 |
39,295.6400 |
39,538.1000 |
39,434.5000 |
| 2022-04-11 |
41,072.6240 |
10.0539 BTC |
42,157.4600 |
39,514.4500 |
39,902.2300 |
39,902.2300 |
| 2022-04-10 |
42,901.5555 |
2.1351 BTC |
42,766.9100 |
42,464.0700 |
42,576.4200 |
42,866.4100 |
| 2022-04-09 |
42,416.6397 |
2.3558 BTC |
42,252.6700 |
42,137.1400 |
42,434.9400 |
42,601.3400 |
| 2022-04-08 |
43,201.8601 |
7.6335 BTC |
43,446.9800 |
42,451.7300 |
42,862.5600 |
42,841.2700 |
| 2022-04-07 |
43,390.4045 |
4.8925 BTC |
43,201.4000 |
42,750.2700 |
43,375.8000 |
43,514.8200 |
| 2022-04-06 |
44,428.1483 |
18.6047 BTC |
45,504.6700 |
43,139.2400 |
43,590.2300 |
43,139.2400 |
| 2022-04-05 |
46,224.1492 |
10.3004 BTC |
46,586.8800 |
45,489.7900 |
45,911.0600 |
45,835.8900 |
| 2022-04-04 |
45,860.2873 |
7.5947 BTC |
46,412.0000 |
45,140.1300 |
45,528.9100 |
46,215.7300 |
| 2022-04-03 |
46,322.6098 |
6.7665 BTC |
45,849.3800 |
45,559.6500 |
45,967.5600 |
47,080.3500 |
| 2022-04-02 |
46,466.9755 |
6.6897 BTC |
46,142.2000 |
45,662.1500 |
46,154.1800 |
46,055.2800 |
| 2022-04-01 |
45,359.7417 |
12.4592 BTC |
45,567.0400 |
44,245.3800 |
44,600.9100 |
46,156.0100 |
| 2022-03-31 |
46,719.2123 |
13.1271 BTC |
47,058.9500 |
45,539.0800 |
45,775.6700 |
45,705.1600 |
| 2022-03-30 |
47,212.8126 |
10.0826 BTC |
47,445.8100 |
46,563.3400 |
47,069.0400 |
46,994.4800 |
| 2022-03-29 |
47,624.2026 |
7.3660 BTC |
47,160.7300 |
47,082.3800 |
47,435.7400 |
47,620.2300 |
| 2022-03-28 |
47,311.3000 |
12.2750 BTC |
46,797.7900 |
46,685.1900 |
46,965.0100 |
47,460.3900 |
| 2022-03-27 |
45,031.2508 |
13.8707 BTC |
44,539.2700 |
44,436.9700 |
44,586.0700 |
46,038.8800 |
| 2022-03-26 |
44,453.1378 |
5.7484 BTC |
44,335.3900 |
44,106.5200 |
44,273.6600 |
44,453.3500 |
| 2022-03-25 |
44,313.9532 |
15.6901 BTC |
44,008.0700 |
43,633.4400 |
43,983.2500 |
44,532.6700 |