Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-03 |
4.6126 |
7,355.9848 HT |
4.5769 |
4.5635 |
4.6289 |
4.6092 |
| 2020-03-02 |
4.5913 |
14,692.9900 HT |
4.6482 |
4.5642 |
4.6565 |
4.6051 |
| 2020-03-01 |
4.7240 |
17,799.1400 HT |
4.6801 |
4.6695 |
4.7754 |
4.7436 |
| 2020-02-29 |
4.5568 |
76,840.5800 HT |
4.7827 |
4.4589 |
4.8063 |
4.5899 |
| 2020-02-28 |
4.9180 |
53,727.6195 HT |
5.0867 |
4.7879 |
5.1354 |
4.8111 |
| 2020-02-27 |
4.7255 |
54,993.0400 HT |
4.8952 |
4.5575 |
4.8952 |
4.6983 |
| 2020-02-26 |
4.2598 |
18,185.7200 HT |
4.2849 |
4.1751 |
4.3435 |
4.2321 |
| 2020-02-25 |
4.0127 |
90,219.7000 HT |
4.0643 |
3.8829 |
4.1751 |
4.1621 |
| 2020-02-24 |
4.3092 |
75,947.6800 HT |
4.4326 |
4.1845 |
4.4819 |
4.2941 |
| 2020-02-23 |
4.6398 |
23,272.0900 HT |
4.6675 |
4.5366 |
4.7045 |
4.6445 |
| 2020-02-22 |
4.7387 |
12,129.5000 HT |
4.7331 |
4.7044 |
4.7832 |
4.7670 |
| 2020-02-21 |
4.5751 |
16,267.8613 HT |
4.6287 |
4.5199 |
4.6287 |
4.5241 |
| 2020-02-20 |
4.7566 |
12,483.6900 HT |
4.7784 |
4.6962 |
4.7841 |
4.7807 |
| 2020-02-19 |
4.6323 |
46,035.5087 HT |
4.6341 |
4.5001 |
4.7673 |
4.7673 |
| 2020-02-18 |
4.9388 |
46,276.1000 HT |
5.0384 |
4.7445 |
5.1199 |
4.8266 |
| 2020-02-17 |
4.9312 |
69,532.0400 HT |
4.8517 |
4.8517 |
4.9962 |
4.9442 |
| 2020-02-16 |
4.6738 |
47,087.8934 HT |
4.6507 |
4.5837 |
4.7597 |
4.7213 |
| 2020-02-15 |
4.8256 |
66,503.2947 HT |
4.8966 |
4.5489 |
5.1070 |
5.0833 |
| 2020-02-14 |
4.9906 |
218,468.2426 HT |
5.0677 |
4.7984 |
5.2179 |
4.9908 |
| 2020-02-13 |
4.9553 |
77,523.5500 HT |
4.9428 |
4.9109 |
4.9800 |
4.9780 |
| 2020-02-12 |
4.7733 |
37,869.0800 HT |
4.8015 |
4.7324 |
4.8418 |
4.7596 |
| 2020-02-11 |
4.8147 |
67,272.3800 HT |
4.6867 |
4.6617 |
4.9213 |
4.8705 |
| 2020-02-10 |
4.6376 |
28,645.8751 HT |
4.6046 |
4.5365 |
4.6908 |
4.6624 |
| 2020-02-09 |
4.6817 |
92,963.1394 HT |
4.6169 |
4.5711 |
4.7875 |
4.6424 |
| 2020-02-08 |
3.9483 |
55,974.1300 HT |
3.8906 |
3.8905 |
3.9868 |
3.9536 |
| 2020-02-07 |
3.8452 |
44,453.0900 HT |
3.8365 |
3.8275 |
3.8644 |
3.8311 |
| 2020-02-06 |
3.8811 |
41,129.6648 HT |
3.8687 |
3.8532 |
3.9311 |
3.9269 |
| 2020-02-05 |
3.7391 |
47,566.1000 HT |
3.7912 |
3.6782 |
3.7913 |
3.7254 |
| 2020-02-04 |
3.5491 |
12,124.3800 HT |
3.5406 |
3.5146 |
3.5962 |
3.5701 |
| 2020-02-03 |
3.3978 |
9,612.6200 HT |
3.4038 |
3.3591 |
3.4238 |
3.4064 |
| 2020-02-02 |
3.4311 |
12,991.6000 HT |
3.4144 |
3.4078 |
3.4582 |
3.4395 |
| 2020-02-01 |
3.4775 |
43,996.5600 HT |
3.4869 |
3.4500 |
3.5089 |
3.4969 |
| 2020-01-31 |
3.4625 |
5,792.4800 HT |
3.4534 |
3.4326 |
3.4779 |
3.4570 |
| 2020-01-30 |
3.4344 |
38,152.5000 HT |
3.4029 |
3.3711 |
3.4713 |
3.4606 |
| 2020-01-29 |
3.4498 |
44,340.2900 HT |
3.4388 |
3.3907 |
3.4902 |
3.4888 |
| 2020-01-28 |
3.3951 |
20,904.5500 HT |
3.3277 |
3.3228 |
3.4392 |
3.3906 |
| 2020-01-27 |
3.1983 |
36,862.1100 HT |
3.1751 |
3.1586 |
3.2285 |
3.2087 |
| 2020-01-26 |
3.1739 |
12,033.5400 HT |
3.1869 |
3.1406 |
3.1952 |
3.1869 |
| 2020-01-25 |
3.1242 |
8,067.0000 HT |
3.0866 |
3.0778 |
3.1411 |
3.1330 |
| 2020-01-24 |
3.0753 |
3,025.4820 HT |
3.0699 |
3.0615 |
3.0890 |
3.0744 |
| 2020-01-23 |
3.1189 |
7,732.5100 HT |
3.1341 |
3.0972 |
3.1468 |
3.1130 |
| 2020-01-22 |
3.0849 |
10,862.7900 HT |
3.1059 |
3.0395 |
3.1123 |
3.1071 |
| 2020-01-21 |
3.2306 |
5,745.0100 HT |
3.2159 |
3.2060 |
3.2587 |
3.2336 |
| 2020-01-20 |
3.2599 |
12,705.3100 HT |
3.2252 |
3.2103 |
3.2868 |
3.2618 |
| 2020-01-19 |
3.1695 |
11,464.8400 HT |
3.1238 |
3.1215 |
3.2065 |
3.2025 |
| 2020-01-18 |
3.1048 |
15,289.0800 HT |
3.1096 |
3.0745 |
3.1553 |
3.1437 |
| 2020-01-17 |
3.2156 |
14,349.3600 HT |
3.2322 |
3.1966 |
3.2444 |
3.2229 |
| 2020-01-16 |
3.2603 |
28,546.0045 HT |
3.2249 |
3.2226 |
3.3117 |
3.2903 |
| 2020-01-15 |
3.1981 |
34,214.0100 HT |
3.1812 |
3.1535 |
3.2195 |
3.2193 |
| 2020-01-14 |
3.2943 |
59,370.9000 HT |
3.2542 |
3.2291 |
3.3470 |
3.2804 |