Identifier on Huobi: hcusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-16 |
0.0943 USDT |
25,628.1596 HC |
0.0947 USDT |
0.0862 USDT |
0.0922 USDT |
0.0922 USDT |
2023-01-15 |
0.0921 USDT |
21,420.9787 HC |
0.0921 USDT |
0.0868 USDT |
0.0868 USDT |
0.0918 USDT |
2023-01-14 |
0.0897 USDT |
57,922.6217 HC |
0.0858 USDT |
0.0817 USDT |
0.0873 USDT |
0.0950 USDT |
2023-01-13 |
0.0852 USDT |
113,515.5088 HC |
0.0868 USDT |
0.0796 USDT |
0.0839 USDT |
0.0838 USDT |
2023-01-12 |
0.0864 USDT |
156,178.8425 HC |
0.0865 USDT |
0.0784 USDT |
0.0834 USDT |
0.0872 USDT |
2023-01-11 |
0.0851 USDT |
209,610.7283 HC |
0.0863 USDT |
0.0792 USDT |
0.0819 USDT |
0.0819 USDT |
2023-01-10 |
0.0871 USDT |
28,019.7705 HC |
0.0885 USDT |
0.0858 USDT |
0.0858 USDT |
0.0868 USDT |
2023-01-09 |
0.0869 USDT |
45,154.5552 HC |
0.0849 USDT |
0.0846 USDT |
0.0846 USDT |
0.0878 USDT |
2023-01-08 |
0.0827 USDT |
22,242.0795 HC |
0.0832 USDT |
0.0817 USDT |
0.0824 USDT |
0.0825 USDT |
2023-01-07 |
0.0828 USDT |
54,573.4022 HC |
0.0830 USDT |
0.0786 USDT |
0.0828 USDT |
0.0845 USDT |
2023-01-06 |
0.0815 USDT |
50,968.8271 HC |
0.0807 USDT |
0.0777 USDT |
0.0789 USDT |
0.0838 USDT |
2023-01-05 |
0.0820 USDT |
41,450.4516 HC |
0.0831 USDT |
0.0806 USDT |
0.0806 USDT |
0.0807 USDT |
2023-01-04 |
0.0819 USDT |
57,330.2913 HC |
0.0818 USDT |
0.0797 USDT |
0.0804 USDT |
0.0823 USDT |
2023-01-03 |
0.0818 USDT |
51,284.3343 HC |
0.0838 USDT |
0.0794 USDT |
0.0794 USDT |
0.0818 USDT |
2023-01-02 |
0.0821 USDT |
32,460.8232 HC |
0.0812 USDT |
0.0797 USDT |
0.0804 USDT |
0.0838 USDT |
2023-01-01 |
0.0798 USDT |
45,235.9303 HC |
0.0814 USDT |
0.0787 USDT |
0.0789 USDT |
0.0793 USDT |
2022-12-31 |
0.0792 USDT |
28,789.7408 HC |
0.0803 USDT |
0.0782 USDT |
0.0783 USDT |
0.0814 USDT |
2022-12-30 |
0.0794 USDT |
37,868.2084 HC |
0.0806 USDT |
0.0781 USDT |
0.0781 USDT |
0.0794 USDT |
2022-12-29 |
0.0797 USDT |
113,277.9364 HC |
0.0779 USDT |
0.0763 USDT |
0.0766 USDT |
0.0816 USDT |
2022-12-28 |
0.0785 USDT |
90,679.9252 HC |
0.0802 USDT |
0.0764 USDT |
0.0772 USDT |
0.0767 USDT |
2022-12-27 |
0.0795 USDT |
20,248.7577 HC |
0.0811 USDT |
0.0780 USDT |
0.0792 USDT |
0.0797 USDT |
2022-12-26 |
0.0797 USDT |
31,895.2401 HC |
0.0798 USDT |
0.0764 USDT |
0.0794 USDT |
0.0801 USDT |
2022-12-25 |
0.0807 USDT |
58,040.0792 HC |
0.0835 USDT |
0.0781 USDT |
0.0798 USDT |
0.0789 USDT |
2022-12-24 |
0.0818 USDT |
18,892.8687 HC |
0.0823 USDT |
0.0803 USDT |
0.0803 USDT |
0.0827 USDT |
2022-12-23 |
0.0814 USDT |
33,289.3676 HC |
0.0811 USDT |
0.0797 USDT |
0.0808 USDT |
0.0823 USDT |
2022-12-22 |
0.0795 USDT |
103,062.4239 HC |
0.0787 USDT |
0.0765 USDT |
0.0789 USDT |
0.0811 USDT |
2022-12-21 |
0.0780 USDT |
35,265.4667 HC |
0.0782 USDT |
0.0764 USDT |
0.0766 USDT |
0.0785 USDT |
2022-12-20 |
0.0784 USDT |
144,947.9630 HC |
0.0760 USDT |
0.0700 USDT |
0.0769 USDT |
0.0780 USDT |
2022-12-19 |
0.0781 USDT |
84,700.5644 HC |
0.0808 USDT |
0.0753 USDT |
0.0768 USDT |
0.0767 USDT |
2022-12-18 |
0.0806 USDT |
80,377.1701 HC |
0.0791 USDT |
0.0771 USDT |
0.0771 USDT |
0.0814 USDT |
2022-12-17 |
0.0793 USDT |
213,242.0644 HC |
0.0821 USDT |
0.0770 USDT |
0.0790 USDT |
0.0789 USDT |
2022-12-16 |
0.0878 USDT |
70,573.7962 HC |
0.0893 USDT |
0.0848 USDT |
0.0865 USDT |
0.0868 USDT |
2022-12-15 |
0.0898 USDT |
65,857.8709 HC |
0.0893 USDT |
0.0887 USDT |
0.0892 USDT |
0.0895 USDT |
2022-12-14 |
0.0910 USDT |
8,283.8097 HC |
0.0896 USDT |
0.0896 USDT |
0.0896 USDT |
0.0902 USDT |
2022-12-13 |
0.0891 USDT |
14,739.4082 HC |
0.0896 USDT |
0.0852 USDT |
0.0852 USDT |
0.0896 USDT |
2022-12-12 |
0.0896 USDT |
47,876.6487 HC |
0.0925 USDT |
0.0870 USDT |
0.0885 USDT |
0.0904 USDT |
2022-12-11 |
0.0919 USDT |
149,830.6362 HC |
0.0912 USDT |
0.0898 USDT |
0.0912 USDT |
0.0946 USDT |
2022-12-10 |
0.0924 USDT |
10,540.7348 HC |
0.0935 USDT |
0.0913 USDT |
0.0917 USDT |
0.0918 USDT |
2022-12-09 |
0.0942 USDT |
30,408.5969 HC |
0.0939 USDT |
0.0919 USDT |
0.0932 USDT |
0.0937 USDT |
2022-12-08 |
0.0928 USDT |
44,370.0651 HC |
0.0918 USDT |
0.0916 USDT |
0.0918 USDT |
0.0937 USDT |
2022-12-07 |
0.0937 USDT |
81,500.9142 HC |
0.0924 USDT |
0.0902 USDT |
0.0902 USDT |
0.0929 USDT |
2022-12-06 |
0.0920 USDT |
58,350.7773 HC |
0.0920 USDT |
0.0905 USDT |
0.0912 USDT |
0.0920 USDT |
2022-12-05 |
0.0932 USDT |
133,900.8565 HC |
0.0935 USDT |
0.0915 USDT |
0.0928 USDT |
0.0917 USDT |
2022-12-04 |
0.0945 USDT |
85,212.9862 HC |
0.0925 USDT |
0.0889 USDT |
0.0928 USDT |
0.0939 USDT |
2022-12-03 |
0.0932 USDT |
55,278.8813 HC |
0.0934 USDT |
0.0893 USDT |
0.0893 USDT |
0.0928 USDT |
2022-12-02 |
0.0908 USDT |
205,241.5821 HC |
0.0949 USDT |
0.0793 USDT |
0.0896 USDT |
0.0934 USDT |
2022-12-01 |
0.0924 USDT |
160,966.7643 HC |
0.0881 USDT |
0.0863 USDT |
0.0881 USDT |
0.0954 USDT |
2022-11-30 |
0.0880 USDT |
117,170.6249 HC |
0.0871 USDT |
0.0778 USDT |
0.0880 USDT |
0.0885 USDT |
2022-11-29 |
0.0877 USDT |
75,921.5008 HC |
0.0869 USDT |
0.0847 USDT |
0.0849 USDT |
0.0880 USDT |
2022-11-28 |
0.0849 USDT |
34,966.3986 HC |
0.0852 USDT |
0.0832 USDT |
0.0847 USDT |
0.0858 USDT |