Identifier on Huobi: gxcusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-16 |
0.4170 USDT |
564,054.3996 |
0.4698 USDT |
0.3691 USDT |
0.3798 USDT |
0.3847 USDT |
2022-05-15 |
0.4266 USDT |
742,718.7524 |
0.4349 USDT |
0.3836 USDT |
0.4101 USDT |
0.4660 USDT |
2022-05-14 |
0.4488 USDT |
670,999.9974 |
0.4860 USDT |
0.4159 USDT |
0.4322 USDT |
0.4269 USDT |
2022-05-13 |
0.5373 USDT |
684,327.1128 |
0.5061 USDT |
0.4561 USDT |
0.4780 USDT |
0.4804 USDT |
2022-05-12 |
0.4953 USDT |
783,137.8732 |
0.5658 USDT |
0.4220 USDT |
0.4609 USDT |
0.4566 USDT |
2022-05-11 |
0.7043 USDT |
746,674.7048 |
0.8129 USDT |
0.5691 USDT |
0.6399 USDT |
0.6215 USDT |
2022-05-10 |
0.8200 USDT |
706,833.0017 |
0.7774 USDT |
0.7419 USDT |
0.7753 USDT |
0.8297 USDT |
2022-05-09 |
0.9034 USDT |
696,377.2542 |
0.9690 USDT |
0.7643 USDT |
0.7924 USDT |
0.7643 USDT |
2022-05-08 |
1.0006 USDT |
702,772.6471 |
1.0614 USDT |
0.9568 USDT |
0.9701 USDT |
0.9679 USDT |
2022-05-07 |
1.0892 USDT |
678,400.4341 |
1.1199 USDT |
1.0564 USDT |
1.0675 USDT |
1.0608 USDT |
2022-05-06 |
1.2039 USDT |
834,254.4895 |
1.3736 USDT |
1.0376 USDT |
1.1211 USDT |
1.1320 USDT |
2022-05-05 |
1.4108 USDT |
583,475.7940 |
1.4352 USDT |
1.2994 USDT |
1.3600 USDT |
1.3645 USDT |
2022-05-04 |
1.4705 USDT |
762,822.9424 |
1.4869 USDT |
1.3489 USDT |
1.4129 USDT |
1.4426 USDT |
2022-05-03 |
1.5458 USDT |
844,361.4611 |
1.5243 USDT |
1.5001 USDT |
1.5200 USDT |
1.5026 USDT |
2022-05-02 |
1.5010 USDT |
658,126.4772 |
1.4418 USDT |
1.4248 USDT |
1.4450 USDT |
1.5349 USDT |
2022-05-01 |
1.3914 USDT |
712,059.3864 |
1.3062 USDT |
1.2984 USDT |
1.3142 USDT |
1.4292 USDT |
2022-04-30 |
1.4844 USDT |
562,933.8067 |
1.5193 USDT |
1.3194 USDT |
1.3406 USDT |
1.3400 USDT |
2022-04-29 |
1.5476 USDT |
718,862.9978 |
1.5597 USDT |
1.4646 USDT |
1.5163 USDT |
1.5257 USDT |
2022-04-28 |
1.5744 USDT |
604,804.7391 |
1.6019 USDT |
1.5156 USDT |
1.5556 USDT |
1.5549 USDT |
2022-04-27 |
1.5866 USDT |
634,565.7772 |
1.5849 USDT |
1.5505 USDT |
1.5724 USDT |
1.5888 USDT |
2022-04-26 |
1.6553 USDT |
624,005.4008 |
1.6616 USDT |
1.6072 USDT |
1.6228 USDT |
1.6215 USDT |
2022-04-25 |
1.7564 USDT |
904,183.8811 |
1.8232 USDT |
1.6408 USDT |
1.6654 USDT |
1.6629 USDT |
2022-04-24 |
1.7743 USDT |
906,893.8494 |
1.7258 USDT |
1.7192 USDT |
1.7294 USDT |
1.9114 USDT |
2022-04-23 |
1.7468 USDT |
800,990.8466 |
1.7562 USDT |
1.7089 USDT |
1.7256 USDT |
1.7242 USDT |
2022-04-22 |
1.7831 USDT |
1,252,509.1198 |
1.6835 USDT |
1.6757 USDT |
1.6914 USDT |
1.7507 USDT |
2022-04-21 |
1.6977 USDT |
743,899.1854 |
1.6882 USDT |
1.6661 USDT |
1.6895 USDT |
1.6720 USDT |
2022-04-20 |
1.7084 USDT |
741,004.5807 |
1.7173 USDT |
1.6737 USDT |
1.6931 USDT |
1.7015 USDT |
2022-04-19 |
1.7137 USDT |
639,862.8738 |
1.7092 USDT |
1.6888 USDT |
1.7042 USDT |
1.7018 USDT |
2022-04-18 |
1.6961 USDT |
953,706.3927 |
1.6524 USDT |
1.6239 USDT |
1.6698 USDT |
1.7110 USDT |
2022-04-17 |
1.6811 USDT |
707,827.5083 |
1.6618 USDT |
1.6314 USDT |
1.6428 USDT |
1.7137 USDT |
2022-04-16 |
1.6796 USDT |
684,819.6417 |
1.7028 USDT |
1.6381 USDT |
1.6526 USDT |
1.6656 USDT |
2022-04-15 |
1.6951 USDT |
813,026.6019 |
1.7091 USDT |
1.6400 USDT |
1.6831 USDT |
1.6890 USDT |
2022-04-14 |
1.8344 USDT |
1,087,603.8567 |
1.8660 USDT |
1.7044 USDT |
1.7263 USDT |
1.7133 USDT |
2022-04-13 |
1.6577 USDT |
867,031.9562 |
1.6115 USDT |
1.5839 USDT |
1.6009 USDT |
1.7585 USDT |
2022-04-12 |
1.6129 USDT |
845,836.9998 |
1.5582 USDT |
1.5387 USDT |
1.5559 USDT |
1.5980 USDT |
2022-04-11 |
1.6465 USDT |
938,664.1405 |
1.7671 USDT |
1.5383 USDT |
1.5641 USDT |
1.5595 USDT |
2022-04-10 |
1.8391 USDT |
736,225.6675 |
1.8930 USDT |
1.8053 USDT |
1.8256 USDT |
1.8263 USDT |
2022-04-09 |
1.9605 USDT |
1,401,103.2069 |
1.7999 USDT |
1.7942 USDT |
1.8161 USDT |
1.8931 USDT |
2022-04-08 |
1.8328 USDT |
854,380.6900 |
1.8556 USDT |
1.7635 USDT |
1.7873 USDT |
1.8290 USDT |
2022-04-07 |
1.8215 USDT |
1,016,343.1252 |
1.7175 USDT |
1.6804 USDT |
1.7412 USDT |
1.8699 USDT |
2022-04-06 |
1.8717 USDT |
911,081.6383 |
1.9581 USDT |
1.7249 USDT |
1.7486 USDT |
1.7389 USDT |
2022-04-05 |
2.1363 USDT |
1,081,215.9492 |
2.4210 USDT |
1.9405 USDT |
1.9854 USDT |
2.0489 USDT |
2022-04-04 |
2.2599 USDT |
2,825,482.2582 |
1.6399 USDT |
1.6145 USDT |
1.6372 USDT |
2.3848 USDT |
2022-04-03 |
1.6192 USDT |
788,431.2987 |
1.6147 USDT |
1.5807 USDT |
1.6088 USDT |
1.6384 USDT |
2022-04-02 |
1.6046 USDT |
763,584.6750 |
1.6065 USDT |
1.5556 USDT |
1.5757 USDT |
1.6132 USDT |
2022-04-01 |
1.5482 USDT |
675,905.3849 |
1.5404 USDT |
1.5028 USDT |
1.5213 USDT |
1.5776 USDT |
2022-03-31 |
1.6092 USDT |
646,059.5639 |
1.6377 USDT |
1.5199 USDT |
1.5412 USDT |
1.5508 USDT |
2022-03-30 |
1.6349 USDT |
584,769.7485 |
1.6547 USDT |
1.6104 USDT |
1.6242 USDT |
1.6278 USDT |
2022-03-29 |
1.6809 USDT |
693,525.0715 |
1.6670 USDT |
1.6134 USDT |
1.6314 USDT |
1.6314 USDT |
2022-03-28 |
1.6685 USDT |
696,976.6500 |
1.6276 USDT |
1.6219 USDT |
1.6338 USDT |
1.7323 USDT |