Identifier on Huobi: hthusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-09-20 |
4.5837 |
3,626.6600 HT |
4.5300 |
4.5300 |
4.6153 |
4.5850 |
2020-09-19 |
4.7616 |
987.3400 HT |
4.7557 |
4.7216 |
4.8256 |
4.7584 |
2020-09-18 |
4.9177 |
976.7200 HT |
4.9214 |
4.9123 |
4.9298 |
4.9165 |
2020-09-17 |
4.9029 |
1,307.7396 HT |
4.9177 |
4.8503 |
4.9359 |
4.9089 |
2020-09-16 |
4.8479 |
4,083.2600 HT |
4.8381 |
4.8329 |
4.8628 |
4.8560 |
2020-09-15 |
4.7757 |
4,584.4400 HT |
4.7813 |
4.7582 |
4.8130 |
4.7777 |
2020-09-14 |
4.7936 |
12,399.5400 HT |
4.7979 |
4.7733 |
4.8077 |
4.8064 |
2020-09-13 |
4.8010 |
5,438.9600 HT |
4.8434 |
4.7741 |
4.8434 |
4.7996 |
2020-09-12 |
4.7829 |
4,929.2002 HT |
4.8129 |
4.7300 |
4.8293 |
4.8292 |
2020-09-11 |
4.7036 |
6,552.7000 HT |
4.6949 |
4.6667 |
4.7233 |
4.7222 |
2020-09-10 |
4.7133 |
3,777.6000 HT |
4.7145 |
4.7006 |
4.7313 |
4.7291 |
2020-09-09 |
4.7266 |
3,555.6466 HT |
4.7369 |
4.6997 |
4.7607 |
4.7433 |
2020-09-08 |
4.6896 |
7,791.2012 HT |
4.7093 |
4.6568 |
4.7136 |
4.6755 |
2020-09-07 |
4.5226 |
11,234.5500 HT |
4.5297 |
4.4534 |
4.5927 |
4.5385 |
2020-09-06 |
4.5991 |
14,045.8600 HT |
4.6488 |
4.5483 |
4.6663 |
4.5967 |
2020-09-05 |
4.7015 |
27,734.0193 HT |
4.5453 |
4.5321 |
4.7660 |
4.6614 |
2020-09-04 |
4.3209 |
39,824.8669 HT |
4.4362 |
4.2069 |
4.4429 |
4.2667 |
2020-09-03 |
4.4684 |
33,134.1300 HT |
4.4478 |
4.3701 |
4.5339 |
4.4386 |
2020-09-02 |
4.5550 |
33,946.7500 HT |
4.5568 |
4.4577 |
4.6553 |
4.6431 |
2020-09-01 |
5.0650 |
14,494.3400 HT |
5.0066 |
4.9269 |
5.1487 |
5.0390 |
2020-08-31 |
4.8844 |
10,169.5286 HT |
4.9132 |
4.8493 |
4.9642 |
4.9128 |
2020-08-30 |
4.9764 |
13,970.4793 HT |
4.9164 |
4.9137 |
4.9958 |
4.9248 |
2020-08-29 |
4.8339 |
3,797.4400 HT |
4.8440 |
4.8182 |
4.8476 |
4.8268 |
2020-08-28 |
4.7639 |
7,666.0300 HT |
4.7856 |
4.7401 |
4.7891 |
4.7566 |
2020-08-27 |
4.8094 |
6,301.7200 HT |
4.7984 |
4.7648 |
4.8499 |
4.8424 |
2020-08-26 |
4.7110 |
9,045.8353 HT |
4.7916 |
4.6300 |
4.8091 |
4.7278 |
2020-08-25 |
4.9450 |
4,882.4500 HT |
4.9002 |
4.8572 |
4.9891 |
4.9711 |
2020-08-24 |
4.7890 |
5,081.3200 HT |
4.8378 |
4.7414 |
4.8419 |
4.7956 |
2020-08-23 |
4.7566 |
3,036.0500 HT |
4.7591 |
4.7212 |
4.7900 |
4.7806 |
2020-08-22 |
4.6513 |
7,849.0200 HT |
4.6626 |
4.6337 |
4.6668 |
4.6510 |
2020-08-21 |
4.6322 |
4,688.7800 HT |
4.6023 |
4.5957 |
4.6575 |
4.6416 |
2020-08-20 |
4.7305 |
10,857.3800 HT |
4.7391 |
4.6804 |
4.7712 |
4.7272 |
2020-08-19 |
4.7979 |
6,837.3500 HT |
4.8362 |
4.7733 |
4.8421 |
4.7784 |
2020-08-18 |
4.6060 |
19,572.2000 HT |
4.5891 |
4.5434 |
4.6515 |
4.6202 |
2020-08-17 |
4.7303 |
6,375.9314 HT |
4.7062 |
4.7061 |
4.7480 |
4.7437 |
2020-08-16 |
4.8293 |
8,145.8600 HT |
4.8260 |
4.8001 |
4.8516 |
4.8093 |
2020-08-15 |
4.8054 |
11,096.4800 HT |
4.8378 |
4.7912 |
4.8407 |
4.8210 |
2020-08-14 |
4.8115 |
14,408.0249 HT |
4.8017 |
4.7674 |
4.8231 |
4.7828 |
2020-08-13 |
4.7121 |
2,507.6600 HT |
4.7333 |
4.6743 |
4.7514 |
4.7151 |
2020-08-12 |
4.5852 |
5,738.1900 HT |
4.5010 |
4.4844 |
4.6285 |
4.6153 |
2020-08-11 |
4.4813 |
895.0200 HT |
4.5143 |
4.4623 |
4.5150 |
4.4773 |
2020-08-10 |
4.4953 |
19,766.5275 HT |
4.4981 |
4.4256 |
4.5741 |
4.5623 |
2020-08-09 |
4.6857 |
4,805.2700 HT |
4.7177 |
4.6552 |
4.7554 |
4.6815 |
2020-08-08 |
4.6460 |
4,939.2200 HT |
4.6519 |
4.6226 |
4.6945 |
4.6876 |
2020-08-07 |
4.7303 |
4,050.4400 HT |
4.7632 |
4.7075 |
4.7652 |
4.7360 |
2020-08-06 |
4.7063 |
10,589.3765 HT |
4.7789 |
4.6490 |
4.7859 |
4.7276 |
2020-08-05 |
4.8890 |
9,663.7500 HT |
4.8867 |
4.8345 |
4.9132 |
4.8436 |
2020-08-04 |
4.9081 |
11,576.2944 HT |
4.8982 |
4.8734 |
4.9366 |
4.8981 |
2020-08-03 |
4.9532 |
23,983.7334 HT |
4.8089 |
4.8061 |
4.9931 |
4.9112 |
2020-08-02 |
4.7851 |
25,134.0593 HT |
4.7942 |
4.7506 |
4.8263 |
4.7644 |