Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-23 |
3.9552 |
6,393.4300 HT |
3.9593 |
3.9088 |
3.9873 |
3.9857 |
| 2020-04-22 |
3.9758 |
5,382.5000 HT |
4.0046 |
3.9505 |
4.0046 |
3.9800 |
| 2020-04-21 |
3.8530 |
1,375.5400 HT |
3.8625 |
3.8224 |
3.8754 |
3.8442 |
| 2020-04-20 |
3.6979 |
13,014.5500 HT |
3.6690 |
3.6566 |
3.7167 |
3.6934 |
| 2020-04-19 |
3.7506 |
13,823.6753 HT |
3.8253 |
3.6907 |
3.8396 |
3.7434 |
| 2020-04-18 |
3.8686 |
4,056.2100 HT |
3.8473 |
3.8254 |
3.8959 |
3.8781 |
| 2020-04-17 |
3.9189 |
4,091.3100 HT |
3.9578 |
3.8869 |
3.9650 |
3.9517 |
| 2020-04-16 |
3.8190 |
2,514.4500 HT |
3.8166 |
3.8070 |
3.8297 |
3.8146 |
| 2020-04-15 |
3.8156 |
5,050.5700 HT |
3.8433 |
3.7845 |
3.8498 |
3.8472 |
| 2020-04-14 |
3.7140 |
3,425.4200 HT |
3.7130 |
3.6603 |
3.7258 |
3.6603 |
| 2020-04-13 |
3.7441 |
9,998.6400 HT |
3.7782 |
3.7322 |
3.7958 |
3.7542 |
| 2020-04-12 |
3.6576 |
5,640.2200 HT |
3.6661 |
3.6228 |
3.7403 |
3.7241 |
| 2020-04-11 |
3.8407 |
6,594.5800 HT |
3.8243 |
3.7827 |
3.8858 |
3.7903 |
| 2020-04-10 |
3.6608 |
8,645.6500 HT |
3.6584 |
3.5947 |
3.7300 |
3.7099 |
| 2020-04-09 |
3.6233 |
11,180.9200 HT |
3.5322 |
3.5207 |
3.6725 |
3.6555 |
| 2020-04-08 |
3.9013 |
2,888.5200 HT |
3.9078 |
3.8872 |
3.9271 |
3.9043 |
| 2020-04-07 |
3.9171 |
2,626.9500 HT |
3.9013 |
3.8974 |
3.9673 |
3.9528 |
| 2020-04-06 |
3.9150 |
11,470.1800 HT |
3.9924 |
3.8607 |
4.0042 |
3.9046 |
| 2020-04-05 |
3.9177 |
13,414.6953 HT |
3.8894 |
3.8450 |
3.9601 |
3.9512 |
| 2020-04-04 |
3.7128 |
3,876.5900 HT |
3.6989 |
3.6652 |
3.7337 |
3.6877 |
| 2020-04-03 |
3.6367 |
13,307.6800 HT |
3.6122 |
3.6095 |
3.7179 |
3.6434 |
| 2020-04-02 |
3.5138 |
3,696.9128 HT |
3.4949 |
3.4610 |
3.5450 |
3.5434 |
| 2020-04-01 |
3.5103 |
30,497.1500 HT |
3.4656 |
3.3862 |
3.5977 |
3.4300 |
| 2020-03-31 |
3.3019 |
23,843.8628 HT |
3.2822 |
3.2384 |
3.4000 |
3.3980 |
| 2020-03-30 |
3.3201 |
5,296.0200 HT |
3.3203 |
3.2970 |
3.3361 |
3.3263 |
| 2020-03-29 |
3.2809 |
3,925.3300 HT |
3.2599 |
3.2507 |
3.3261 |
3.3236 |
| 2020-03-28 |
3.1097 |
63,238.2100 HT |
3.1859 |
3.0625 |
3.1922 |
3.1023 |
| 2020-03-27 |
3.2081 |
31,583.6900 HT |
3.2336 |
3.1415 |
3.2671 |
3.2626 |
| 2020-03-26 |
3.3647 |
9,574.4200 HT |
3.3462 |
3.3394 |
3.3950 |
3.3686 |
| 2020-03-25 |
3.3617 |
9,357.0000 HT |
3.3528 |
3.3438 |
3.3824 |
3.3771 |
| 2020-03-24 |
3.3664 |
5,448.8200 HT |
3.3578 |
3.3379 |
3.3956 |
3.3597 |
| 2020-03-23 |
3.4093 |
7,515.0900 HT |
3.3736 |
3.3518 |
3.4413 |
3.4413 |
| 2020-03-22 |
3.3117 |
13,105.3700 HT |
3.2708 |
3.2630 |
3.3397 |
3.3282 |
| 2020-03-21 |
3.2171 |
24,191.0500 HT |
3.2508 |
3.1682 |
3.2848 |
3.1901 |
| 2020-03-20 |
3.3690 |
9,304.6200 HT |
3.3352 |
3.2826 |
3.4352 |
3.3531 |
| 2020-03-19 |
3.2878 |
34,268.6356 HT |
3.4553 |
3.1049 |
3.4830 |
3.2598 |
| 2020-03-18 |
3.3322 |
28,354.1290 HT |
3.1899 |
3.1705 |
3.4320 |
3.3176 |
| 2020-03-17 |
2.9484 |
31,529.8600 HT |
2.9768 |
2.8985 |
2.9983 |
2.9666 |
| 2020-03-16 |
3.0037 |
48,361.3200 HT |
3.0009 |
2.9681 |
3.0389 |
3.0026 |
| 2020-03-15 |
2.8333 |
38,634.3500 HT |
2.9055 |
2.7544 |
2.9193 |
2.8308 |
| 2020-03-14 |
3.0700 |
49,094.9300 HT |
2.9752 |
2.9647 |
3.1641 |
3.0697 |
| 2020-03-13 |
2.8958 |
13,687.8400 HT |
2.8501 |
2.8202 |
2.9589 |
2.8507 |
| 2020-03-12 |
2.7290 |
45,098.5728 HT |
2.6335 |
2.5566 |
2.9388 |
2.8851 |
| 2020-03-11 |
2.9116 |
47,287.8777 HT |
3.0125 |
2.7222 |
3.0890 |
2.8691 |
| 2020-03-10 |
3.9072 |
21,518.9400 HT |
3.9055 |
3.8267 |
3.9865 |
3.9143 |
| 2020-03-09 |
4.0026 |
14,045.0600 HT |
3.9067 |
3.8989 |
4.0569 |
4.0406 |
| 2020-03-08 |
3.9383 |
9,627.4928 HT |
3.9427 |
3.8348 |
4.0558 |
4.0035 |
| 2020-03-07 |
4.2687 |
20,487.2836 HT |
4.3276 |
4.1778 |
4.5089 |
4.3595 |
| 2020-03-05 |
4.7356 |
76,505.9100 HT |
4.7532 |
4.6287 |
4.7924 |
4.7526 |
| 2020-03-04 |
4.7678 |
17,618.3900 HT |
4.7532 |
4.6287 |
4.7844 |
4.7397 |