Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-12 |
4.2887 |
5,531.0600 HT |
4.2933 |
4.2707 |
4.3031 |
4.2934 |
| 2020-06-11 |
4.2835 |
4,638.6300 HT |
4.2690 |
4.2407 |
4.3111 |
4.3011 |
| 2020-06-10 |
4.1782 |
24,382.4400 HT |
4.3035 |
4.0647 |
4.3307 |
4.1829 |
| 2020-06-09 |
4.4261 |
14,061.2900 HT |
4.4098 |
4.3864 |
4.4551 |
4.4259 |
| 2020-06-08 |
4.4623 |
5,062.9800 HT |
4.4315 |
4.4269 |
4.4885 |
4.4809 |
| 2020-06-07 |
4.4048 |
4,551.9600 HT |
4.4024 |
4.3865 |
4.4130 |
4.4098 |
| 2020-06-06 |
4.4074 |
5,804.6336 HT |
4.4030 |
4.3437 |
4.4800 |
4.4490 |
| 2020-06-05 |
4.3845 |
5,557.5683 HT |
4.3659 |
4.3503 |
4.4266 |
4.4266 |
| 2020-06-04 |
4.3426 |
5,514.5000 HT |
4.3791 |
4.3167 |
4.3791 |
4.3325 |
| 2020-06-03 |
4.1030 |
9,052.3700 HT |
4.1200 |
4.0836 |
4.1247 |
4.1100 |
| 2020-06-02 |
4.0581 |
7,992.7100 HT |
4.0525 |
4.0391 |
4.0758 |
4.0731 |
| 2020-06-01 |
4.0755 |
10,787.7200 HT |
4.0227 |
4.0147 |
4.1088 |
4.0816 |
| 2020-05-31 |
4.1020 |
13,297.4200 HT |
4.0604 |
4.0532 |
4.1500 |
4.1436 |
| 2020-05-30 |
4.0721 |
8,293.0100 HT |
4.0798 |
4.0427 |
4.0903 |
4.0675 |
| 2020-05-29 |
4.1203 |
9,469.0600 HT |
4.1011 |
4.0802 |
4.1593 |
4.1438 |
| 2020-05-28 |
4.0116 |
7,181.6700 HT |
3.9935 |
3.9856 |
4.0583 |
4.0547 |
| 2020-05-27 |
3.9990 |
13,144.7800 HT |
3.9970 |
3.9709 |
4.0231 |
4.0059 |
| 2020-05-26 |
3.9277 |
12,639.0681 HT |
3.9263 |
3.9083 |
3.9404 |
3.9294 |
| 2020-05-25 |
3.8611 |
6,893.0900 HT |
3.8244 |
3.8198 |
3.8863 |
3.8785 |
| 2020-05-24 |
3.8920 |
7,779.2000 HT |
3.8530 |
3.8463 |
3.9293 |
3.9066 |
| 2020-05-23 |
3.8750 |
12,108.9400 HT |
3.9068 |
3.8478 |
3.9156 |
3.8637 |
| 2020-05-22 |
3.9423 |
1,213.6700 HT |
3.9643 |
3.9268 |
3.9643 |
3.9367 |
| 2020-05-21 |
3.9798 |
6,959.8200 HT |
3.9712 |
3.9608 |
3.9932 |
3.9862 |
| 2020-05-20 |
3.8968 |
13,969.5700 HT |
3.9070 |
3.8467 |
3.9450 |
3.9257 |
| 2020-05-19 |
4.0451 |
14,970.8400 HT |
4.0350 |
4.0048 |
4.0909 |
4.0762 |
| 2020-05-18 |
4.1169 |
1,369.5800 HT |
4.1158 |
4.1010 |
4.1250 |
4.1250 |
| 2020-05-17 |
4.1124 |
4,240.8600 HT |
4.0959 |
4.0676 |
4.1316 |
4.1315 |
| 2020-05-16 |
4.1086 |
8,414.2200 HT |
4.1320 |
4.0689 |
4.1320 |
4.0689 |
| 2020-05-15 |
4.0384 |
1,354.9700 HT |
4.0272 |
4.0052 |
4.0648 |
4.0648 |
| 2020-05-14 |
4.0303 |
4,478.7400 HT |
4.0082 |
4.0061 |
4.0532 |
4.0290 |
| 2020-05-13 |
4.0479 |
3,035.7600 HT |
4.0626 |
3.9893 |
4.1000 |
4.1000 |
| 2020-05-12 |
3.9415 |
6,278.1991 HT |
3.9403 |
3.9085 |
3.9672 |
3.9495 |
| 2020-05-11 |
3.8585 |
1,217.9500 HT |
3.8594 |
3.8379 |
3.9072 |
3.8802 |
| 2020-05-10 |
3.7219 |
18,483.4998 HT |
3.7972 |
3.6627 |
3.8267 |
3.7923 |
| 2020-05-09 |
3.7449 |
14,871.2400 HT |
3.7885 |
3.6699 |
3.8729 |
3.8638 |
| 2020-05-08 |
4.1490 |
1,027.1400 HT |
4.1733 |
4.0881 |
4.1843 |
4.0881 |
| 2020-05-07 |
4.2004 |
3,213.0900 HT |
4.1948 |
4.1795 |
4.2087 |
4.2087 |
| 2020-05-06 |
4.1851 |
4,348.1300 HT |
4.1390 |
4.1387 |
4.2184 |
4.2184 |
| 2020-05-05 |
4.1908 |
3,390.4400 HT |
4.1918 |
4.1842 |
4.1999 |
4.1889 |
| 2020-05-04 |
4.1635 |
4,618.9700 HT |
4.1420 |
4.1420 |
4.1864 |
4.1687 |
| 2020-05-03 |
4.1762 |
1,497.3900 HT |
4.1600 |
4.1465 |
4.2300 |
4.2067 |
| 2020-05-02 |
4.1695 |
1,798.5600 HT |
4.1481 |
4.1461 |
4.2045 |
4.1863 |
| 2020-05-01 |
4.2378 |
2,395.1700 HT |
4.2339 |
4.2185 |
4.2739 |
4.2739 |
| 2020-04-30 |
4.2158 |
1,707.8600 HT |
4.2037 |
4.1924 |
4.2235 |
4.2235 |
| 2020-04-29 |
4.2332 |
10,434.7500 HT |
4.1900 |
4.1870 |
4.2743 |
4.2164 |
| 2020-04-28 |
4.2779 |
18,311.3982 HT |
4.1943 |
4.1943 |
4.3420 |
4.2984 |
| 2020-04-27 |
4.0343 |
276.0700 HT |
4.0333 |
4.0318 |
4.0449 |
4.0448 |
| 2020-04-26 |
4.0036 |
1,708.0300 HT |
4.0079 |
3.9950 |
4.0298 |
4.0298 |
| 2020-04-25 |
4.0069 |
4,046.9900 HT |
3.9800 |
3.9676 |
4.0411 |
4.0361 |
| 2020-04-24 |
3.9570 |
1,866.1000 HT |
3.9504 |
3.9396 |
3.9731 |
3.9616 |