Identifier on Huobi: gxcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-11 |
1.0391 USDT |
14,242.9167 |
1.0175 USDT |
1.0175 USDT |
1.0567 USDT |
1.0492 USDT |
| 2019-05-10 |
1.0643 USDT |
45,847.1915 |
1.0665 USDT |
1.0478 USDT |
1.1000 USDT |
1.0859 USDT |
| 2019-05-09 |
0.9326 USDT |
42,411.9905 |
0.9590 USDT |
0.9070 USDT |
0.9600 USDT |
0.9409 USDT |
| 2019-05-08 |
0.9488 USDT |
29,944.9317 |
0.9451 USDT |
0.9390 USDT |
0.9580 USDT |
0.9533 USDT |
| 2019-05-07 |
0.9810 USDT |
52,551.6354 |
0.9796 USDT |
0.9702 USDT |
0.9921 USDT |
0.9819 USDT |
| 2019-05-06 |
1.0202 USDT |
50,746.4527 |
1.0391 USDT |
1.0000 USDT |
1.0400 USDT |
1.0185 USDT |
| 2019-05-05 |
1.0353 USDT |
60,074.5237 |
1.0301 USDT |
1.0206 USDT |
1.0689 USDT |
1.0373 USDT |
| 2019-05-04 |
1.0309 USDT |
70,459.6522 |
1.0336 USDT |
1.0206 USDT |
1.0414 USDT |
1.0247 USDT |
| 2019-05-03 |
1.0350 USDT |
9,699.1901 |
1.0280 USDT |
1.0230 USDT |
1.0458 USDT |
1.0376 USDT |
| 2019-05-02 |
1.0941 USDT |
11,638.8331 |
1.1056 USDT |
1.0865 USDT |
1.1126 USDT |
1.0886 USDT |
| 2019-05-01 |
1.0681 USDT |
9,853.9782 |
1.0837 USDT |
1.0600 USDT |
1.0908 USDT |
1.0633 USDT |
| 2019-04-30 |
1.0696 USDT |
4,564.7628 |
1.0684 USDT |
1.0644 USDT |
1.0742 USDT |
1.0716 USDT |
| 2019-04-29 |
1.0707 USDT |
12,516.3708 |
1.0807 USDT |
1.0538 USDT |
1.0824 USDT |
1.0750 USDT |
| 2019-04-28 |
1.0294 USDT |
14,552.6642 |
1.0306 USDT |
1.0200 USDT |
1.0415 USDT |
1.0220 USDT |
| 2019-04-27 |
1.0771 USDT |
13,295.0319 |
1.1069 USDT |
1.0666 USDT |
1.1074 USDT |
1.0770 USDT |
| 2019-04-26 |
1.1230 USDT |
4,347.3292 |
1.1098 USDT |
1.1077 USDT |
1.1308 USDT |
1.1229 USDT |
| 2019-04-25 |
1.0774 USDT |
13,712.0296 |
1.0932 USDT |
1.0600 USDT |
1.0944 USDT |
1.0922 USDT |
| 2019-04-24 |
1.1401 USDT |
41,891.2641 |
1.1695 USDT |
1.0800 USDT |
1.1999 USDT |
1.0901 USDT |
| 2019-04-23 |
1.1876 USDT |
59,713.5382 |
1.2154 USDT |
1.1738 USDT |
1.2187 USDT |
1.1938 USDT |
| 2019-04-22 |
1.3128 USDT |
60,359.1836 |
1.3172 USDT |
1.2987 USDT |
1.3720 USDT |
1.3077 USDT |
| 2019-04-21 |
1.3320 USDT |
65,317.2614 |
1.3149 USDT |
1.3071 USDT |
1.3521 USDT |
1.3401 USDT |
| 2019-04-20 |
1.3100 USDT |
134,537.6244 |
1.2391 USDT |
1.2390 USDT |
1.3400 USDT |
1.3187 USDT |
| 2019-04-19 |
1.2977 USDT |
44,339.8097 |
1.2827 USDT |
1.2815 USDT |
1.3185 USDT |
1.2990 USDT |
| 2019-04-18 |
1.3022 USDT |
47,867.7026 |
1.3130 USDT |
1.2945 USDT |
1.3218 USDT |
1.3003 USDT |
| 2019-04-17 |
1.3210 USDT |
44,043.4059 |
1.3337 USDT |
1.3081 USDT |
1.3362 USDT |
1.3234 USDT |
| 2019-04-16 |
1.3297 USDT |
20,402.4416 |
1.3236 USDT |
1.3209 USDT |
1.3470 USDT |
1.3330 USDT |
| 2019-04-15 |
1.3260 USDT |
19,437.5290 |
1.3153 USDT |
1.3145 USDT |
1.3350 USDT |
1.3309 USDT |
| 2019-04-14 |
1.2947 USDT |
36,061.2690 |
1.3181 USDT |
1.2750 USDT |
1.3219 USDT |
1.3016 USDT |
| 2019-04-13 |
1.3356 USDT |
45,490.7236 |
1.3368 USDT |
1.3199 USDT |
1.3491 USDT |
1.3225 USDT |
| 2019-04-12 |
1.3445 USDT |
247,429.1891 |
1.3387 USDT |
1.3080 USDT |
1.4000 USDT |
1.3098 USDT |
| 2019-04-11 |
1.2370 USDT |
416,580.7855 |
1.1753 USDT |
1.1743 USDT |
1.2700 USDT |
1.2392 USDT |
| 2019-04-10 |
1.1615 USDT |
147,137.7208 |
1.1411 USDT |
1.1312 USDT |
1.1852 USDT |
1.1707 USDT |
| 2019-04-09 |
1.2095 USDT |
150,315.5547 |
1.2237 USDT |
1.1801 USDT |
1.2254 USDT |
1.1893 USDT |
| 2019-04-08 |
1.2233 USDT |
154,991.0388 |
1.2340 USDT |
1.2020 USDT |
1.2375 USDT |
1.2226 USDT |
| 2019-04-07 |
1.1581 USDT |
132,610.9042 |
1.1657 USDT |
1.1309 USDT |
1.1715 USDT |
1.1672 USDT |
| 2019-04-06 |
1.1973 USDT |
149,038.5810 |
1.1965 USDT |
1.1755 USDT |
1.2222 USDT |
1.2074 USDT |
| 2019-04-05 |
1.2168 USDT |
158,898.8610 |
1.2300 USDT |
1.1800 USDT |
1.2339 USDT |
1.2089 USDT |
| 2019-04-04 |
1.2593 USDT |
19,639.5467 |
1.2624 USDT |
1.2523 USDT |
1.2662 USDT |
1.2569 USDT |
| 2019-04-03 |
1.2184 USDT |
188,983.0952 |
1.2643 USDT |
1.1800 USDT |
1.2659 USDT |
1.2267 USDT |
| 2019-04-02 |
1.2366 USDT |
501,430.9645 |
1.2724 USDT |
1.1624 USDT |
1.2756 USDT |
1.1782 USDT |
| 2019-04-01 |
1.2623 USDT |
256,494.9968 |
1.2458 USDT |
1.2200 USDT |
1.3110 USDT |
1.3100 USDT |
| 2019-03-31 |
1.1757 USDT |
170,777.9953 |
1.1518 USDT |
1.1469 USDT |
1.1880 USDT |
1.1841 USDT |
| 2019-03-30 |
1.1344 USDT |
145,841.4558 |
1.1338 USDT |
1.1292 USDT |
1.1440 USDT |
1.1326 USDT |
| 2019-03-29 |
1.1153 USDT |
155,667.6173 |
1.1264 USDT |
1.1000 USDT |
1.1280 USDT |
1.1125 USDT |
| 2019-03-28 |
1.1277 USDT |
145,499.0936 |
1.1275 USDT |
1.1207 USDT |
1.1400 USDT |
1.1253 USDT |
| 2019-03-27 |
1.1180 USDT |
215,401.9438 |
1.1271 USDT |
1.0883 USDT |
1.1615 USDT |
1.1242 USDT |
| 2019-03-26 |
1.0722 USDT |
264,803.1041 |
1.0764 USDT |
1.0450 USDT |
1.1350 USDT |
1.0549 USDT |
| 2019-03-25 |
1.0081 USDT |
297,734.4851 |
0.9641 USDT |
0.9625 USDT |
1.1101 USDT |
0.9888 USDT |
| 2019-03-24 |
0.9975 USDT |
161,007.8914 |
0.9860 USDT |
0.9763 USDT |
1.0401 USDT |
0.9797 USDT |
| 2019-03-23 |
1.0593 USDT |
127,311.6075 |
1.0523 USDT |
1.0497 USDT |
1.0736 USDT |
1.0698 USDT |