Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
4.4029 |
626.2202 HT |
4.4264 |
4.3505 |
4.3505 |
4.4458 |
| 2022-08-20 |
4.4308 |
450.9534 HT |
4.3969 |
4.3723 |
4.4014 |
4.4172 |
| 2022-08-19 |
4.5091 |
1,209.1118 HT |
4.5588 |
4.3879 |
4.3879 |
4.4365 |
| 2022-08-18 |
5.0390 |
23,676.0774 HT |
5.0467 |
4.6115 |
4.7813 |
4.6434 |
| 2022-08-17 |
5.2627 |
12,771.0143 HT |
5.1511 |
5.0126 |
5.0537 |
5.4389 |
| 2022-08-16 |
5.2106 |
375.1842 HT |
5.2382 |
5.1312 |
5.1312 |
5.1421 |
| 2022-08-15 |
5.3826 |
1,025.9504 HT |
5.3734 |
5.2234 |
5.2560 |
5.2727 |
| 2022-08-14 |
5.4630 |
5,173.0142 HT |
5.2967 |
5.2727 |
5.3131 |
5.3365 |
| 2022-08-13 |
5.2666 |
881.0455 HT |
5.1559 |
5.1559 |
5.1736 |
5.3210 |
| 2022-08-12 |
5.3188 |
5,755.3591 HT |
4.3762 |
4.3556 |
4.3636 |
5.2343 |
| 2022-08-11 |
4.4711 |
2,975.9189 HT |
4.4213 |
4.3911 |
4.3957 |
4.3911 |
| 2022-08-10 |
4.3731 |
1,150.5172 HT |
4.3469 |
4.3260 |
4.3312 |
4.3755 |
| 2022-08-09 |
4.3668 |
76.4994 HT |
4.4289 |
4.3321 |
4.3446 |
4.3656 |
| 2022-08-08 |
4.4165 |
562.1645 HT |
4.3992 |
4.3928 |
4.3992 |
4.4157 |
| 2022-08-07 |
4.3888 |
3,889.0252 HT |
4.3570 |
4.3353 |
4.3353 |
4.3866 |
| 2022-08-06 |
4.3934 |
440.0442 HT |
4.4348 |
4.3589 |
4.3589 |
4.3589 |
| 2022-08-05 |
4.3860 |
552.5077 HT |
4.3694 |
4.3624 |
4.3696 |
4.4058 |
| 2022-08-04 |
4.3596 |
418.0513 HT |
4.3864 |
4.3416 |
4.3441 |
4.3526 |
| 2022-08-03 |
4.3686 |
721.9949 HT |
4.3879 |
4.3360 |
4.3438 |
4.4277 |
| 2022-08-02 |
4.3952 |
606.4536 HT |
4.4831 |
4.3655 |
4.3655 |
4.3774 |
| 2022-08-01 |
4.4893 |
598.0103 HT |
4.5156 |
4.4417 |
4.4500 |
4.4500 |
| 2022-07-31 |
4.5229 |
926.8326 HT |
4.5257 |
4.4843 |
4.4934 |
4.5664 |
| 2022-07-30 |
4.4998 |
450.9644 HT |
4.4931 |
4.4087 |
4.4087 |
4.4978 |
| 2022-07-29 |
4.4695 |
1,332.6278 HT |
4.4754 |
4.4021 |
4.4021 |
4.4454 |
| 2022-07-28 |
4.4736 |
663.4850 HT |
4.4567 |
4.3907 |
4.4136 |
4.4878 |
| 2022-07-27 |
4.3390 |
567.2536 HT |
4.3341 |
4.3093 |
4.3266 |
4.3538 |
| 2022-07-26 |
4.3241 |
468.8413 HT |
4.3572 |
4.3114 |
4.3160 |
4.3290 |
| 2022-07-25 |
4.4501 |
314.6868 HT |
4.6631 |
4.3424 |
4.3424 |
4.3424 |
| 2022-07-24 |
4.7755 |
510.2174 HT |
4.8703 |
4.6924 |
4.7039 |
4.6926 |
| 2022-07-23 |
4.8774 |
634.5247 HT |
4.8491 |
4.7862 |
4.7901 |
4.8078 |
| 2022-07-22 |
4.8342 |
743.1965 HT |
4.8168 |
4.7935 |
4.8193 |
4.7935 |
| 2022-07-21 |
4.7436 |
900.4799 HT |
4.7284 |
4.6797 |
4.7151 |
4.8191 |
| 2022-07-20 |
4.8412 |
1,058.5563 HT |
4.8667 |
4.7267 |
4.7451 |
4.7451 |
| 2022-07-19 |
4.8470 |
1,137.1231 HT |
4.8159 |
4.7439 |
4.7538 |
4.8736 |
| 2022-07-18 |
4.7551 |
1,446.5490 HT |
4.6957 |
4.6929 |
4.6957 |
4.7323 |
| 2022-07-17 |
4.7115 |
329.9426 HT |
4.7017 |
4.6430 |
4.6627 |
4.7259 |
| 2022-07-16 |
4.5992 |
454.6831 HT |
4.5595 |
4.4905 |
4.5097 |
4.6465 |
| 2022-07-15 |
4.4977 |
288.6378 HT |
4.5286 |
4.4629 |
4.4952 |
4.5273 |
| 2022-07-14 |
4.4617 |
142.0409 HT |
4.4873 |
4.3571 |
4.3892 |
4.5062 |
| 2022-07-13 |
4.4133 |
1,880.1818 HT |
4.3313 |
4.3204 |
4.3444 |
4.4119 |
| 2022-07-12 |
4.3556 |
673.5103 HT |
4.3054 |
4.3054 |
4.3224 |
4.3644 |
| 2022-07-11 |
4.3625 |
405.6910 HT |
4.4001 |
4.3050 |
4.3173 |
4.3145 |
| 2022-07-10 |
4.3550 |
831.3942 HT |
4.3973 |
4.3164 |
4.3279 |
4.3853 |
| 2022-07-09 |
4.4440 |
903.8014 HT |
4.5635 |
4.3384 |
4.3870 |
4.4097 |
| 2022-07-08 |
4.6081 |
884.4258 HT |
4.6952 |
4.5275 |
4.5325 |
4.5735 |
| 2022-07-07 |
4.6508 |
1,795.4931 HT |
4.5888 |
4.5710 |
4.5710 |
4.7084 |
| 2022-07-06 |
4.4961 |
1,169.0539 HT |
4.4911 |
4.4491 |
4.4752 |
4.5776 |
| 2022-07-05 |
4.5450 |
1,483.7992 HT |
4.6437 |
4.3957 |
4.4371 |
4.5072 |
| 2022-07-04 |
4.4982 |
3,256.8149 HT |
4.3759 |
4.3209 |
4.3313 |
4.6270 |
| 2022-07-03 |
4.3736 |
2,529.5743 HT |
4.3611 |
4.3042 |
4.3042 |
4.3960 |