Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-13 |
3.1883 |
47,633.6100 HT |
3.1315 |
3.0596 |
3.2891 |
3.2095 |
| 2020-01-12 |
3.0267 |
15,223.1900 HT |
3.0164 |
3.0108 |
3.0455 |
3.0329 |
| 2020-01-11 |
3.0997 |
58,173.7300 HT |
3.1486 |
3.0691 |
3.1486 |
3.0814 |
| 2020-01-10 |
3.1925 |
54,250.1700 HT |
3.1793 |
3.1627 |
3.2436 |
3.1927 |
| 2020-01-09 |
3.0719 |
170,392.4205 HT |
3.0876 |
3.0150 |
3.1224 |
3.0887 |
| 2020-01-08 |
2.9963 |
108,111.1700 HT |
3.0226 |
2.9593 |
3.0352 |
3.0084 |
| 2020-01-07 |
3.0453 |
114,695.1700 HT |
3.1010 |
3.0050 |
3.1090 |
3.0526 |
| 2020-01-06 |
3.0946 |
92,202.0389 HT |
3.0358 |
3.0269 |
3.1294 |
3.1254 |
| 2020-01-05 |
2.9615 |
12,417.9900 HT |
2.9441 |
2.9349 |
2.9953 |
2.9938 |
| 2020-01-04 |
2.9407 |
180,812.7878 HT |
2.9481 |
2.8971 |
2.9592 |
2.9173 |
| 2020-01-03 |
2.8813 |
139,114.2900 HT |
2.8632 |
2.8529 |
2.8949 |
2.8885 |
| 2020-01-02 |
2.8255 |
125,866.1000 HT |
2.8154 |
2.7971 |
2.8407 |
2.8148 |
| 2020-01-01 |
2.7589 |
73,085.7900 HT |
2.7737 |
2.7453 |
2.7947 |
2.7492 |
| 2019-12-31 |
2.8113 |
103,560.4600 HT |
2.7913 |
2.7907 |
2.8268 |
2.7997 |
| 2019-12-30 |
2.7266 |
147,859.5500 HT |
2.7367 |
2.7100 |
2.7462 |
2.7344 |
| 2019-12-29 |
2.7655 |
178,892.0872 HT |
2.7454 |
2.7397 |
2.7841 |
2.7782 |
| 2019-12-28 |
2.7973 |
155,532.3553 HT |
2.7958 |
2.7846 |
2.8193 |
2.7990 |
| 2019-12-27 |
2.7874 |
142,027.1642 HT |
2.7873 |
2.7710 |
2.8058 |
2.7873 |
| 2019-12-26 |
2.7619 |
180,412.7700 HT |
2.7682 |
2.7445 |
2.7770 |
2.7581 |
| 2019-12-25 |
2.7799 |
150,579.6940 HT |
2.7576 |
2.7434 |
2.8120 |
2.7559 |
| 2019-12-24 |
2.7610 |
128,078.8500 HT |
2.7520 |
2.7266 |
2.7909 |
2.7789 |
| 2019-12-23 |
2.8122 |
134,083.1200 HT |
2.8192 |
2.7894 |
2.8301 |
2.8212 |
| 2019-12-22 |
2.8485 |
182,367.5543 HT |
2.9029 |
2.7956 |
2.9147 |
2.8149 |
| 2019-12-21 |
2.8071 |
143,998.6744 HT |
2.7736 |
2.7557 |
2.8473 |
2.8387 |
| 2019-12-20 |
2.7916 |
109,747.8700 HT |
2.7800 |
2.7411 |
2.8185 |
2.7929 |
| 2019-12-19 |
2.7516 |
144,401.1800 HT |
2.7351 |
2.7259 |
2.7627 |
2.7490 |
| 2019-12-18 |
2.6989 |
166,842.9400 HT |
2.7158 |
2.6697 |
2.7249 |
2.6876 |
| 2019-12-17 |
2.6382 |
387,252.5000 HT |
2.6183 |
2.5803 |
2.7017 |
2.6928 |
| 2019-12-16 |
2.4581 |
76,398.7055 HT |
2.4849 |
2.3983 |
2.4943 |
2.4158 |
| 2019-12-15 |
2.6349 |
392,012.1756 HT |
2.6858 |
2.5797 |
2.6886 |
2.5807 |
| 2019-12-14 |
2.7060 |
272,426.5600 HT |
2.7129 |
2.6967 |
2.7196 |
2.7115 |
| 2019-12-13 |
2.7126 |
285,495.9700 HT |
2.6934 |
2.6851 |
2.7328 |
2.7044 |
| 2019-12-12 |
2.7794 |
255,531.9500 HT |
2.7895 |
2.7715 |
2.7907 |
2.7789 |
| 2019-12-11 |
2.7577 |
128,258.3800 HT |
2.7521 |
2.7383 |
2.7700 |
2.7500 |
| 2019-12-10 |
2.7139 |
234,748.8200 HT |
2.7022 |
2.6928 |
2.7291 |
2.7081 |
| 2019-12-09 |
2.6893 |
60,418.0900 HT |
2.6700 |
2.6700 |
2.7144 |
2.7130 |
| 2019-12-08 |
2.7684 |
67,637.5730 HT |
2.7834 |
2.7515 |
2.7871 |
2.7609 |
| 2019-12-07 |
2.8078 |
58,826.7817 HT |
2.8213 |
2.7981 |
2.8233 |
2.8105 |
| 2019-12-06 |
2.8272 |
65,561.2748 HT |
2.8360 |
2.8173 |
2.8377 |
2.8254 |
| 2019-12-05 |
2.8161 |
142,128.6903 HT |
2.8085 |
2.8040 |
2.8525 |
2.8248 |
| 2019-12-04 |
2.8223 |
71,123.6100 HT |
2.8283 |
2.7984 |
2.8397 |
2.8197 |
| 2019-12-03 |
2.8605 |
70,996.7900 HT |
2.8864 |
2.7989 |
2.9017 |
2.8106 |
| 2019-12-02 |
2.9722 |
51,741.3008 HT |
2.9692 |
2.9309 |
2.9924 |
2.9317 |
| 2019-12-01 |
2.9421 |
84,610.2803 HT |
2.9175 |
2.8905 |
3.0010 |
2.9615 |
| 2019-11-30 |
2.7801 |
56,304.5600 HT |
2.7544 |
2.7374 |
2.8028 |
2.7843 |
| 2019-11-29 |
2.7684 |
64,931.3255 HT |
2.7485 |
2.7249 |
2.8058 |
2.7872 |
| 2019-11-28 |
2.7765 |
57,693.9300 HT |
2.8069 |
2.7498 |
2.8131 |
2.7712 |
| 2019-11-27 |
2.7085 |
76,581.3400 HT |
2.6671 |
2.6441 |
2.7549 |
2.6813 |
| 2019-11-26 |
2.6168 |
11,337.7000 HT |
2.5780 |
2.5458 |
2.6612 |
2.6188 |
| 2019-11-25 |
2.5362 |
36,832.4900 HT |
2.5522 |
2.5117 |
2.5715 |
2.5444 |