Identifier on Huobi: gxcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-22 |
1.0844 USDT |
141,532.8165 |
1.0920 USDT |
1.0750 USDT |
1.0945 USDT |
1.0813 USDT |
| 2019-03-21 |
1.1148 USDT |
22,838.9567 |
1.1224 USDT |
1.1030 USDT |
1.1282 USDT |
1.1090 USDT |
| 2019-03-20 |
1.1279 USDT |
101,004.7993 |
1.1054 USDT |
1.1000 USDT |
1.1575 USDT |
1.1548 USDT |
| 2019-03-19 |
1.1864 USDT |
96,468.7162 |
1.1878 USDT |
1.1531 USDT |
1.2200 USDT |
1.2133 USDT |
| 2019-03-18 |
0.9923 USDT |
103,820.2328 |
1.0043 USDT |
0.9700 USDT |
1.0075 USDT |
0.9764 USDT |
| 2019-03-17 |
0.9558 USDT |
16,439.2677 |
0.9689 USDT |
0.9400 USDT |
0.9710 USDT |
0.9472 USDT |
| 2019-03-16 |
0.9320 USDT |
147,580.4251 |
0.9208 USDT |
0.9200 USDT |
0.9461 USDT |
0.9400 USDT |
| 2019-03-15 |
0.8977 USDT |
114,533.7023 |
0.8993 USDT |
0.8884 USDT |
0.9000 USDT |
0.9000 USDT |
| 2019-03-14 |
0.9070 USDT |
135,901.7354 |
0.9040 USDT |
0.8951 USDT |
0.9162 USDT |
0.9082 USDT |
| 2019-03-13 |
0.8868 USDT |
156,128.2012 |
0.8643 USDT |
0.8560 USDT |
0.9069 USDT |
0.8752 USDT |
| 2019-03-12 |
0.9453 USDT |
94,432.8307 |
0.9193 USDT |
0.9193 USDT |
0.9601 USDT |
0.9507 USDT |
| 2019-03-11 |
0.9288 USDT |
142,428.7489 |
0.9309 USDT |
0.9158 USDT |
0.9368 USDT |
0.9285 USDT |
| 2019-03-10 |
0.8660 USDT |
101,256.9547 |
0.8739 USDT |
0.8456 USDT |
0.8888 USDT |
0.8837 USDT |
| 2019-03-09 |
0.7606 USDT |
138,001.1551 |
0.7522 USDT |
0.7512 USDT |
0.7887 USDT |
0.7734 USDT |
| 2019-03-08 |
0.7926 USDT |
148,661.7015 |
0.7864 USDT |
0.7528 USDT |
0.8199 USDT |
0.7979 USDT |
| 2019-03-07 |
0.7066 USDT |
153,678.7476 |
0.7117 USDT |
0.6966 USDT |
0.7139 USDT |
0.7032 USDT |
| 2019-03-06 |
0.6806 USDT |
108,993.2466 |
0.6848 USDT |
0.6759 USDT |
0.6893 USDT |
0.6792 USDT |
| 2019-03-05 |
0.6530 USDT |
104,810.2028 |
0.6532 USDT |
0.6470 USDT |
0.6579 USDT |
0.6538 USDT |
| 2019-03-04 |
0.6546 USDT |
115,957.4508 |
0.6548 USDT |
0.6506 USDT |
0.6641 USDT |
0.6532 USDT |
| 2019-03-03 |
0.6247 USDT |
105,786.8423 |
0.6209 USDT |
0.6199 USDT |
0.6298 USDT |
0.6237 USDT |
| 2019-03-02 |
0.6522 USDT |
127,351.1938 |
0.6513 USDT |
0.6450 USDT |
0.6561 USDT |
0.6534 USDT |
| 2019-03-01 |
0.6471 USDT |
119,115.0175 |
0.6467 USDT |
0.6403 USDT |
0.6520 USDT |
0.6514 USDT |
| 2019-02-28 |
0.6659 USDT |
107,865.3334 |
0.6575 USDT |
0.6563 USDT |
0.6700 USDT |
0.6650 USDT |
| 2019-02-27 |
0.6438 USDT |
123,015.1291 |
0.6543 USDT |
0.6353 USDT |
0.6579 USDT |
0.6467 USDT |
| 2019-02-26 |
0.6352 USDT |
152,868.2316 |
0.6316 USDT |
0.6282 USDT |
0.6475 USDT |
0.6337 USDT |
| 2019-02-25 |
0.6469 USDT |
125,804.1644 |
0.6446 USDT |
0.6369 USDT |
0.6692 USDT |
0.6469 USDT |
| 2019-02-24 |
0.6186 USDT |
23,678.8841 |
0.6114 USDT |
0.6103 USDT |
0.6437 USDT |
0.6304 USDT |
| 2019-02-23 |
0.6151 USDT |
129,399.0673 |
0.6110 USDT |
0.6010 USDT |
0.6229 USDT |
0.6176 USDT |
| 2019-02-22 |
0.6776 USDT |
173,949.9605 |
0.6735 USDT |
0.6572 USDT |
0.6878 USDT |
0.6796 USDT |
| 2019-02-21 |
0.6292 USDT |
113,313.2138 |
0.6261 USDT |
0.6260 USDT |
0.6315 USDT |
0.6312 USDT |
| 2019-02-20 |
0.6227 USDT |
125,271.3004 |
0.6223 USDT |
0.6185 USDT |
0.6308 USDT |
0.6206 USDT |
| 2019-02-19 |
0.6465 USDT |
116,579.8091 |
0.6413 USDT |
0.6351 USDT |
0.6550 USDT |
0.6490 USDT |
| 2019-02-18 |
0.6373 USDT |
136,358.0937 |
0.6380 USDT |
0.6260 USDT |
0.6468 USDT |
0.6409 USDT |
| 2019-02-17 |
0.6169 USDT |
162,082.3106 |
0.6119 USDT |
0.6010 USDT |
0.6460 USDT |
0.6235 USDT |
| 2019-02-16 |
0.5965 USDT |
123,958.8895 |
0.5964 USDT |
0.5884 USDT |
0.6022 USDT |
0.5953 USDT |
| 2019-02-15 |
0.5779 USDT |
84,161.1115 |
0.5791 USDT |
0.5757 USDT |
0.5835 USDT |
0.5806 USDT |
| 2019-02-14 |
0.5704 USDT |
73,233.4117 |
0.5702 USDT |
0.5676 USDT |
0.5733 USDT |
0.5716 USDT |
| 2019-02-13 |
0.5607 USDT |
110,535.9324 |
0.5613 USDT |
0.5576 USDT |
0.5647 USDT |
0.5588 USDT |
| 2019-02-12 |
0.5663 USDT |
6,886.6552 |
0.5652 USDT |
0.5652 USDT |
0.5697 USDT |
0.5679 USDT |
| 2019-02-11 |
0.5680 USDT |
19,210.4123 |
0.5686 USDT |
0.5640 USDT |
0.5739 USDT |
0.5695 USDT |
| 2019-02-10 |
0.5806 USDT |
25,500.7637 |
0.5826 USDT |
0.5715 USDT |
0.5848 USDT |
0.5759 USDT |
| 2019-02-09 |
0.6050 USDT |
95,661.9062 |
0.5849 USDT |
0.5838 USDT |
0.6371 USDT |
0.6022 USDT |
| 2019-02-08 |
0.5808 USDT |
7,252.5969 |
0.5828 USDT |
0.5747 USDT |
0.5875 USDT |
0.5807 USDT |
| 2019-02-07 |
0.5857 USDT |
25,296.2093 |
0.5683 USDT |
0.5593 USDT |
0.6022 USDT |
0.5856 USDT |
| 2019-02-06 |
0.5410 USDT |
3,990.9276 |
0.5422 USDT |
0.5381 USDT |
0.5433 USDT |
0.5399 USDT |
| 2019-02-05 |
0.5317 USDT |
12,773.7382 |
0.5355 USDT |
0.5235 USDT |
0.5388 USDT |
0.5292 USDT |
| 2019-02-04 |
0.5428 USDT |
56,778.2486 |
0.5444 USDT |
0.5300 USDT |
0.5680 USDT |
0.5376 USDT |
| 2019-02-03 |
0.5467 USDT |
6,676.6385 |
0.5515 USDT |
0.5450 USDT |
0.5525 USDT |
0.5459 USDT |
| 2019-02-02 |
0.5470 USDT |
4,642.9548 |
0.5481 USDT |
0.5425 USDT |
0.5503 USDT |
0.5471 USDT |
| 2019-02-01 |
0.5418 USDT |
12,319.3733 |
0.5358 USDT |
0.5324 USDT |
0.5481 USDT |
0.5446 USDT |