Identifier on Huobi: dfht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
0.0209 HT |
19,851.8148 |
0.0207 HT |
0.0202 HT |
0.0208 HT |
0.0208 HT |
| 2021-03-04 |
0.0209 HT |
41,757.4565 |
0.0231 HT |
0.0195 HT |
0.0209 HT |
0.0208 HT |
| 2021-03-03 |
0.0236 HT |
25,599.8400 |
0.0251 HT |
0.0220 HT |
0.0229 HT |
0.0231 HT |
| 2021-03-02 |
0.0250 HT |
50,586.6424 |
0.0274 HT |
0.0229 HT |
0.0241 HT |
0.0249 HT |
| 2021-03-01 |
0.0240 HT |
61,179.7077 |
0.0195 HT |
0.0189 HT |
0.0196 HT |
0.0246 HT |
| 2021-02-28 |
0.0200 HT |
47,039.6779 |
0.0193 HT |
0.0184 HT |
0.0193 HT |
0.0197 HT |
| 2021-02-27 |
0.0192 HT |
36,512.7874 |
0.0196 HT |
0.0178 HT |
0.0185 HT |
0.0194 HT |
| 2021-02-26 |
0.0189 HT |
49,778.7300 |
0.0182 HT |
0.0170 HT |
0.0179 HT |
0.0200 HT |
| 2021-02-25 |
0.0172 HT |
61,908.8700 |
0.0175 HT |
0.0155 HT |
0.0178 HT |
0.0178 HT |
| 2021-02-24 |
0.0179 HT |
26,431.0426 |
0.0180 HT |
0.0170 HT |
0.0174 HT |
0.0175 HT |
| 2021-02-23 |
0.0184 HT |
49,306.6700 |
0.0183 HT |
0.0169 HT |
0.0182 HT |
0.0178 HT |
| 2021-02-22 |
0.0192 HT |
51,177.5100 |
0.0187 HT |
0.0174 HT |
0.0190 HT |
0.0181 HT |
| 2021-02-21 |
0.0188 HT |
39,313.2188 |
0.0202 HT |
0.0170 HT |
0.0180 HT |
0.0187 HT |
| 2021-02-20 |
0.0189 HT |
34,528.3900 |
0.0165 HT |
0.0160 HT |
0.0184 HT |
0.0202 HT |
| 2021-02-19 |
0.0241 HT |
36,101.2818 |
0.0270 HT |
0.0169 HT |
0.0169 HT |
0.0169 HT |
| 2021-02-18 |
0.0333 HT |
145,441.1800 |
0.0420 HT |
0.0256 HT |
0.0275 HT |
0.0275 HT |
| 2021-02-17 |
0.0222 HT |
56,744.3548 |
0.0226 HT |
0.0203 HT |
0.0210 HT |
0.0233 HT |
| 2021-02-16 |
0.0222 HT |
85,254.1260 |
0.0211 HT |
0.0210 HT |
0.0215 HT |
0.0227 HT |
| 2021-02-15 |
0.0214 HT |
50,532.3800 |
0.0226 HT |
0.0205 HT |
0.0216 HT |
0.0220 HT |
| 2021-02-14 |
0.0236 HT |
28,748.5741 |
0.0239 HT |
0.0216 HT |
0.0219 HT |
0.0228 HT |
| 2021-02-13 |
0.0235 HT |
30,812.3001 |
0.0228 HT |
0.0223 HT |
0.0227 HT |
0.0236 HT |
| 2021-02-12 |
0.0230 HT |
25,462.3300 |
0.0245 HT |
0.0214 HT |
0.0220 HT |
0.0225 HT |
| 2021-02-11 |
0.0220 HT |
65,182.5600 |
0.0193 HT |
0.0188 HT |
0.0196 HT |
0.0245 HT |
| 2021-02-10 |
0.0204 HT |
52,754.9469 |
0.0209 HT |
0.0180 HT |
0.0190 HT |
0.0190 HT |
| 2021-02-09 |
0.0223 HT |
22,057.9569 |
0.0258 HT |
0.0207 HT |
0.0258 HT |
0.0219 HT |
| 2021-02-08 |
0.0250 HT |
40,986.7224 |
0.0251 HT |
0.0234 HT |
0.0265 HT |
0.0258 HT |
| 2021-02-07 |
0.0250 HT |
233,330.1760 |
0.0243 HT |
0.0223 HT |
0.0271 HT |
0.0254 HT |
| 2021-02-06 |
0.0250 HT |
54,593.6800 |
0.0286 HT |
0.0231 HT |
0.0288 HT |
0.0243 HT |
| 2021-02-05 |
0.0298 HT |
99,182.8565 |
0.0322 HT |
0.0276 HT |
0.0325 HT |
0.0286 HT |
| 2021-02-04 |
0.0303 HT |
108,774.1572 |
0.0310 HT |
0.0283 HT |
0.0324 HT |
0.0322 HT |
| 2021-02-03 |
0.0301 HT |
34,888.2900 |
0.0305 HT |
0.0281 HT |
0.0341 HT |
0.0310 HT |
| 2021-02-02 |
0.0344 HT |
130,546.2400 |
0.0288 HT |
0.0287 HT |
0.0394 HT |
0.0305 HT |
| 2021-02-01 |
0.0269 HT |
41,126.8600 |
0.0254 HT |
0.0246 HT |
0.0291 HT |
0.0287 HT |
| 2021-01-31 |
0.0256 HT |
34,235.9900 |
0.0240 HT |
0.0235 HT |
0.0272 HT |
0.0256 HT |
| 2021-01-30 |
0.0264 HT |
32,197.7600 |
0.0269 HT |
0.0238 HT |
0.0288 HT |
0.0240 HT |
| 2021-01-29 |
0.0269 HT |
46,057.4700 |
0.0251 HT |
0.0244 HT |
0.0288 HT |
0.0271 HT |
| 2021-01-28 |
0.0256 HT |
24,773.2000 |
0.0251 HT |
0.0241 HT |
0.0282 HT |
0.0247 HT |
| 2021-01-27 |
0.0257 HT |
47,001.8100 |
0.0260 HT |
0.0248 HT |
0.0288 HT |
0.0253 HT |
| 2021-01-26 |
0.0262 HT |
30,398.2400 |
0.0263 HT |
0.0253 HT |
0.0274 HT |
0.0257 HT |
| 2021-01-25 |
0.0272 HT |
51,732.6600 |
0.0279 HT |
0.0261 HT |
0.0304 HT |
0.0266 HT |
| 2021-01-24 |
0.0276 HT |
48,939.6700 |
0.0267 HT |
0.0261 HT |
0.0293 HT |
0.0280 HT |
| 2021-01-23 |
0.0264 HT |
37,816.2100 |
0.0252 HT |
0.0248 HT |
0.0283 HT |
0.0266 HT |
| 2021-01-22 |
0.0260 HT |
35,737.1100 |
0.0268 HT |
0.0247 HT |
0.0283 HT |
0.0256 HT |
| 2021-01-21 |
0.0266 HT |
42,040.7600 |
0.0273 HT |
0.0243 HT |
0.0298 HT |
0.0268 HT |
| 2021-01-20 |
0.0272 HT |
31,464.5500 |
0.0278 HT |
0.0258 HT |
0.0332 HT |
0.0272 HT |
| 2021-01-19 |
0.0286 HT |
31,950.8800 |
0.0292 HT |
0.0263 HT |
0.0325 HT |
0.0275 HT |
| 2021-01-18 |
0.0291 HT |
125,408.4100 |
0.0331 HT |
0.0278 HT |
0.0348 HT |
0.0294 HT |
| 2021-01-17 |
0.0315 HT |
74,296.5600 |
0.0315 HT |
0.0287 HT |
0.0360 HT |
0.0330 HT |
| 2021-01-16 |
0.0319 HT |
513,426.7992 |
0.0294 HT |
0.0290 HT |
0.0346 HT |
0.0318 HT |
| 2021-01-15 |
0.0286 HT |
263.3200 |
0.0268 HT |
0.0268 HT |
0.0289 HT |
0.0270 HT |