Identifier on Huobi: dfht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
0.0263 HT |
26,104.9900 |
0.0260 HT |
0.0258 HT |
0.0270 HT |
0.0269 HT |
| 2020-11-24 |
0.0259 HT |
27,866.1400 |
0.0262 HT |
0.0254 HT |
0.0265 HT |
0.0258 HT |
| 2020-11-23 |
0.0255 HT |
106,102.2410 |
0.0256 HT |
0.0233 HT |
0.0289 HT |
0.0257 HT |
| 2020-11-22 |
0.0253 HT |
30,203.5800 |
0.0256 HT |
0.0249 HT |
0.0259 HT |
0.0252 HT |
| 2020-11-21 |
0.0253 HT |
30,167.5800 |
0.0254 HT |
0.0248 HT |
0.0257 HT |
0.0252 HT |
| 2020-11-20 |
0.0247 HT |
33,738.4600 |
0.0251 HT |
0.0242 HT |
0.0252 HT |
0.0247 HT |
| 2020-11-19 |
0.0257 HT |
47,963.1200 |
0.0249 HT |
0.0246 HT |
0.0270 HT |
0.0255 HT |
| 2020-11-18 |
0.0248 HT |
11,525.0700 |
0.0252 HT |
0.0243 HT |
0.0263 HT |
0.0245 HT |
| 2020-11-17 |
0.0256 HT |
17,614.1300 |
0.0261 HT |
0.0249 HT |
0.0264 HT |
0.0256 HT |
| 2020-11-16 |
0.0272 HT |
22,160.6000 |
0.0280 HT |
0.0255 HT |
0.0283 HT |
0.0258 HT |
| 2020-11-15 |
0.0291 HT |
24,824.7500 |
0.0301 HT |
0.0281 HT |
0.0309 HT |
0.0291 HT |
| 2020-11-14 |
0.0353 HT |
134,458.7900 |
0.0334 HT |
0.0288 HT |
0.0394 HT |
0.0297 HT |
| 2020-11-13 |
0.0267 HT |
62,038.6400 |
0.0248 HT |
0.0246 HT |
0.0290 HT |
0.0269 HT |
| 2020-11-12 |
0.0230 HT |
16,453.6900 |
0.0235 HT |
0.0227 HT |
0.0237 HT |
0.0231 HT |
| 2020-11-11 |
0.0233 HT |
14,747.3300 |
0.0224 HT |
0.0223 HT |
0.0242 HT |
0.0232 HT |
| 2020-11-10 |
0.0234 HT |
15,523.1300 |
0.0236 HT |
0.0231 HT |
0.0239 HT |
0.0235 HT |
| 2020-11-09 |
0.0231 HT |
22,133.8100 |
0.0221 HT |
0.0218 HT |
0.0238 HT |
0.0225 HT |
| 2020-11-08 |
0.0214 HT |
15,799.5900 |
0.0215 HT |
0.0208 HT |
0.0219 HT |
0.0210 HT |
| 2020-11-07 |
0.0216 HT |
13,928.8200 |
0.0223 HT |
0.0213 HT |
0.0223 HT |
0.0216 HT |
| 2020-11-06 |
0.0230 HT |
22,610.9800 |
0.0232 HT |
0.0215 HT |
0.0254 HT |
0.0218 HT |
| 2020-11-05 |
0.0214 HT |
15,974.5300 |
0.0216 HT |
0.0206 HT |
0.0220 HT |
0.0218 HT |
| 2020-11-04 |
0.0212 HT |
34,048.8700 |
0.0214 HT |
0.0202 HT |
0.0234 HT |
0.0209 HT |
| 2020-11-03 |
0.0216 HT |
24,678.4500 |
0.0223 HT |
0.0207 HT |
0.0233 HT |
0.0216 HT |
| 2020-11-02 |
0.0226 HT |
25,751.8900 |
0.0205 HT |
0.0204 HT |
0.0242 HT |
0.0217 HT |
| 2020-11-01 |
0.0194 HT |
14,199.6200 |
0.0200 HT |
0.0189 HT |
0.0200 HT |
0.0198 HT |
| 2020-10-31 |
0.0194 HT |
30,718.9900 |
0.0197 HT |
0.0190 HT |
0.0201 HT |
0.0195 HT |
| 2020-10-30 |
0.0211 HT |
36,198.5700 |
0.0235 HT |
0.0193 HT |
0.0235 HT |
0.0193 HT |
| 2020-10-29 |
0.0255 HT |
40,188.7900 |
0.0298 HT |
0.0237 HT |
0.0308 HT |
0.0238 HT |
| 2020-10-28 |
0.0208 HT |
85,701.4700 |
0.0182 HT |
0.0182 HT |
0.0224 HT |
0.0216 HT |
| 2020-10-27 |
0.0184 HT |
31,128.0200 |
0.0193 HT |
0.0163 HT |
0.0194 HT |
0.0185 HT |
| 2020-10-26 |
0.0200 HT |
20,868.0000 |
0.0201 HT |
0.0196 HT |
0.0203 HT |
0.0200 HT |
| 2020-10-25 |
0.0191 HT |
25,374.1700 |
0.0195 HT |
0.0186 HT |
0.0201 HT |
0.0193 HT |
| 2020-10-24 |
0.0200 HT |
23,824.2900 |
0.0206 HT |
0.0196 HT |
0.0212 HT |
0.0200 HT |
| 2020-10-23 |
0.0216 HT |
22,754.4200 |
0.0220 HT |
0.0213 HT |
0.0225 HT |
0.0216 HT |
| 2020-10-22 |
0.0234 HT |
71,647.5800 |
0.0234 HT |
0.0215 HT |
0.0251 HT |
0.0222 HT |
| 2020-10-21 |
0.0232 HT |
28,820.8800 |
0.0235 HT |
0.0228 HT |
0.0244 HT |
0.0232 HT |
| 2020-10-20 |
0.0241 HT |
67,352.9000 |
0.0256 HT |
0.0228 HT |
0.0266 HT |
0.0238 HT |
| 2020-10-19 |
0.0266 HT |
16,499.3800 |
0.0268 HT |
0.0262 HT |
0.0269 HT |
0.0266 HT |
| 2020-10-18 |
0.0289 HT |
8,816.5200 |
0.0288 HT |
0.0286 HT |
0.0291 HT |
0.0290 HT |
| 2020-10-17 |
0.0302 HT |
18,177.7600 |
0.0301 HT |
0.0296 HT |
0.0311 HT |
0.0305 HT |
| 2020-10-16 |
0.0307 HT |
11,512.1900 |
0.0308 HT |
0.0303 HT |
0.0314 HT |
0.0307 HT |
| 2020-10-15 |
0.0297 HT |
14,754.8100 |
0.0298 HT |
0.0290 HT |
0.0302 HT |
0.0297 HT |
| 2020-10-14 |
0.0300 HT |
21,653.5100 |
0.0316 HT |
0.0274 HT |
0.0319 HT |
0.0298 HT |
| 2020-10-13 |
0.0306 HT |
16,254.3200 |
0.0313 HT |
0.0300 HT |
0.0317 HT |
0.0304 HT |
| 2020-10-12 |
0.0346 HT |
19,513.2700 |
0.0333 HT |
0.0333 HT |
0.0377 HT |
0.0347 HT |
| 2020-10-11 |
0.0356 HT |
14,878.1200 |
0.0370 HT |
0.0351 HT |
0.0384 HT |
0.0355 HT |
| 2020-10-10 |
0.0356 HT |
68,830.4900 |
0.0317 HT |
0.0310 HT |
0.0404 HT |
0.0362 HT |
| 2020-10-09 |
0.0316 HT |
10,177.6500 |
0.0315 HT |
0.0309 HT |
0.0323 HT |
0.0317 HT |
| 2020-10-08 |
0.0325 HT |
11,443.5400 |
0.0319 HT |
0.0318 HT |
0.0338 HT |
0.0324 HT |
| 2020-10-07 |
0.0306 HT |
15,354.2000 |
0.0310 HT |
0.0298 HT |
0.0312 HT |
0.0307 HT |