Identifier on Huobi: hthusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-10 |
4.3984 |
2,244.8653 HT |
4.1827 |
4.1827 |
4.3274 |
4.5105 |
2022-10-09 |
4.1818 |
4,313.5262 HT |
4.3028 |
4.1016 |
4.1328 |
4.1328 |
2022-10-08 |
4.3235 |
3,900.3430 HT |
4.3846 |
4.2238 |
4.2238 |
4.3163 |
2022-10-07 |
4.2373 |
443.6394 HT |
4.2024 |
4.1908 |
4.1982 |
4.4351 |
2022-10-06 |
4.1960 |
1,034.9485 HT |
4.1655 |
4.1334 |
4.1380 |
4.1978 |
2022-10-05 |
4.1424 |
2,476.0665 HT |
4.1308 |
4.0950 |
4.1118 |
4.1599 |
2022-10-04 |
4.0943 |
2,782.3661 HT |
4.0458 |
4.0458 |
4.0506 |
4.1308 |
2022-10-03 |
4.0630 |
2,714.2151 HT |
4.1221 |
4.0277 |
4.0288 |
4.0609 |
2022-10-02 |
4.0852 |
4,714.1017 HT |
4.4122 |
3.8426 |
4.1273 |
4.1575 |
2022-10-01 |
4.4658 |
454.4442 HT |
4.4984 |
4.4351 |
4.4351 |
4.4351 |
2022-09-30 |
4.4910 |
1,252.5288 HT |
4.5370 |
4.4590 |
4.4590 |
4.4984 |
2022-09-29 |
4.4558 |
906.7896 HT |
4.4579 |
4.4262 |
4.4344 |
4.4899 |
2022-09-28 |
4.4209 |
1,646.0530 HT |
4.4799 |
4.3671 |
4.3840 |
4.4334 |
2022-09-27 |
4.4904 |
1,792.4542 HT |
4.4758 |
4.3840 |
4.3896 |
4.4162 |
2022-09-26 |
4.4717 |
4,501.9285 HT |
4.3966 |
4.3747 |
4.4177 |
4.4349 |
2022-09-25 |
4.5088 |
2,373.8820 HT |
4.5361 |
4.4351 |
4.4400 |
4.4400 |
2022-09-24 |
4.5723 |
162.0967 HT |
4.6010 |
4.5246 |
4.5246 |
4.5662 |
2022-09-23 |
4.5362 |
3,850.0069 HT |
4.5536 |
4.5087 |
4.5169 |
4.5207 |
2022-09-22 |
4.5154 |
432.5286 HT |
4.4833 |
4.4456 |
4.4857 |
4.5381 |
2022-09-21 |
4.5968 |
566.7989 HT |
4.5828 |
4.5794 |
4.5828 |
4.5871 |
2022-09-20 |
4.5802 |
770.4911 HT |
4.5070 |
4.4726 |
4.4726 |
4.5697 |
2022-09-19 |
4.5154 |
430.4271 HT |
4.5370 |
4.4507 |
4.4507 |
4.4957 |
2022-09-18 |
4.6121 |
1,316.5259 HT |
4.6564 |
4.5901 |
4.6070 |
4.6170 |
2022-09-17 |
4.6388 |
69.3509 HT |
4.6268 |
4.6093 |
4.6095 |
4.6564 |
2022-09-16 |
4.6093 |
36.2240 HT |
4.5971 |
4.5894 |
4.5894 |
4.6193 |
2022-09-15 |
4.6322 |
482.8339 HT |
4.6330 |
4.5995 |
4.6126 |
4.6346 |
2022-09-14 |
4.6256 |
487.7779 HT |
4.6094 |
4.5995 |
4.5995 |
4.6152 |
2022-09-13 |
4.6153 |
2,525.2607 HT |
4.7695 |
4.2314 |
4.6177 |
4.6531 |
2022-09-12 |
4.7713 |
143.7685 HT |
4.7846 |
4.7246 |
4.7259 |
4.7511 |
2022-09-11 |
4.7337 |
430.8481 HT |
4.7249 |
4.6933 |
4.6933 |
4.7856 |
2022-09-10 |
4.7360 |
938.3234 HT |
4.7807 |
4.6939 |
4.7001 |
4.7001 |
2022-09-09 |
4.7768 |
973.2499 HT |
4.7633 |
4.7363 |
4.7473 |
4.7628 |
2022-09-08 |
4.7381 |
1,018.5069 HT |
4.7081 |
4.6040 |
4.6402 |
4.7573 |
2022-09-07 |
4.6699 |
728.6562 HT |
4.6322 |
4.5882 |
4.5973 |
4.7186 |
2022-09-06 |
4.9128 |
1,368.4959 HT |
4.8690 |
4.6321 |
4.6321 |
4.6419 |
2022-09-05 |
4.7981 |
490.3859 HT |
4.7982 |
4.7296 |
4.7349 |
4.8236 |
2022-09-04 |
4.7592 |
12.7243 HT |
4.7228 |
4.7228 |
4.7228 |
4.7817 |
2022-09-03 |
4.7739 |
136.1730 HT |
4.8408 |
4.7616 |
4.7680 |
4.7680 |
2022-09-02 |
4.8509 |
1,034.3566 HT |
4.7373 |
4.7373 |
4.7373 |
4.7752 |
2022-09-01 |
4.6969 |
659.3005 HT |
4.7342 |
4.6388 |
4.6388 |
4.7373 |
2022-08-31 |
4.7093 |
749.3700 HT |
4.7749 |
4.5948 |
4.6546 |
4.7741 |
2022-08-30 |
4.7665 |
436.2281 HT |
4.8529 |
4.6388 |
4.6660 |
4.6555 |
2022-08-29 |
5.0833 |
3,432.2995 HT |
4.7741 |
4.7407 |
4.7713 |
4.8844 |
2022-08-28 |
4.8682 |
1,605.5818 HT |
4.9502 |
4.6969 |
4.7940 |
4.8804 |
2022-08-27 |
5.1479 |
885.8724 HT |
4.9797 |
4.9797 |
4.9946 |
4.9946 |
2022-08-26 |
4.9225 |
1,882.8296 HT |
4.7975 |
4.6624 |
4.6624 |
4.9969 |
2022-08-25 |
4.8160 |
317.9081 HT |
4.7427 |
4.7031 |
4.7064 |
4.8173 |
2022-08-24 |
4.7095 |
853.9941 HT |
4.6679 |
4.5623 |
4.5856 |
4.7726 |
2022-08-23 |
4.5944 |
961.2781 HT |
4.4310 |
4.4310 |
4.4354 |
4.5678 |
2022-08-22 |
4.4180 |
637.3756 HT |
4.4523 |
4.3735 |
4.4090 |
4.4069 |