Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-24 |
2.5089 |
9,918.3600 HT |
2.5752 |
2.4564 |
2.5883 |
2.4785 |
| 2019-11-23 |
2.4528 |
36,123.4081 HT |
2.4954 |
2.4151 |
2.5360 |
2.4457 |
| 2019-11-22 |
2.8018 |
25,558.9600 HT |
2.8008 |
2.7569 |
2.8503 |
2.8061 |
| 2019-11-21 |
2.7772 |
37,202.3160 HT |
2.7613 |
2.7113 |
2.8402 |
2.8112 |
| 2019-11-20 |
3.0753 |
17,655.2500 HT |
3.1004 |
3.0516 |
3.1040 |
3.0975 |
| 2019-11-19 |
3.3501 |
16,080.1800 HT |
3.3427 |
3.3224 |
3.3856 |
3.3557 |
| 2019-11-18 |
3.3562 |
15,696.0200 HT |
3.3659 |
3.3171 |
3.3797 |
3.3698 |
| 2019-11-17 |
3.4960 |
53,217.2500 HT |
3.5226 |
3.4721 |
3.5262 |
3.4835 |
| 2019-11-16 |
3.6223 |
50,036.3300 HT |
3.6323 |
3.6089 |
3.6403 |
3.6296 |
| 2019-11-15 |
3.6372 |
45,721.3773 HT |
3.6506 |
3.6276 |
3.6514 |
3.6277 |
| 2019-11-14 |
3.6494 |
9,754.0800 HT |
3.6383 |
3.6285 |
3.6772 |
3.6473 |
| 2019-11-13 |
3.7710 |
102,609.8200 HT |
3.7704 |
3.7600 |
3.7755 |
3.7703 |
| 2019-11-12 |
3.8406 |
63,694.8700 HT |
3.8243 |
3.8219 |
3.8476 |
3.8380 |
| 2019-11-11 |
3.7984 |
81,167.8400 HT |
3.7798 |
3.7792 |
3.8152 |
3.8097 |
| 2019-11-10 |
3.7985 |
694.7500 HT |
3.7985 |
3.7773 |
3.8083 |
3.8010 |
| 2019-11-09 |
3.9041 |
69,525.0667 HT |
3.8624 |
3.8536 |
3.9355 |
3.9028 |
| 2019-11-08 |
3.8143 |
63,336.5800 HT |
3.7983 |
3.7884 |
3.8353 |
3.8306 |
| 2019-11-07 |
3.8419 |
69,469.0800 HT |
3.8180 |
3.7801 |
3.8817 |
3.8735 |
| 2019-11-06 |
3.9567 |
53,284.0100 HT |
3.9435 |
3.9262 |
3.9643 |
3.9562 |
| 2019-11-05 |
3.9808 |
53,154.9400 HT |
3.9978 |
3.9715 |
3.9994 |
3.9805 |
| 2019-11-04 |
3.9048 |
47,236.0500 HT |
3.9100 |
3.8774 |
3.9119 |
3.9036 |
| 2019-11-03 |
3.9105 |
72,606.4700 HT |
3.9117 |
3.8857 |
3.9544 |
3.9096 |
| 2019-11-02 |
3.8641 |
66,363.1100 HT |
3.8919 |
3.8462 |
3.9041 |
3.8978 |
| 2019-11-01 |
3.9490 |
47,758.2800 HT |
3.9663 |
3.9356 |
3.9770 |
3.9442 |
| 2019-10-31 |
3.9464 |
66,536.6300 HT |
3.9142 |
3.9045 |
3.9720 |
3.9461 |
| 2019-10-30 |
3.9252 |
57,402.6200 HT |
3.9574 |
3.8634 |
3.9606 |
3.9209 |
| 2019-10-29 |
3.7521 |
45,093.6500 HT |
3.7260 |
3.7215 |
3.7668 |
3.7439 |
| 2019-10-28 |
3.7801 |
42,702.9900 HT |
3.7913 |
3.7214 |
3.8286 |
3.8159 |
| 2019-10-27 |
3.8061 |
234,679.7400 HT |
3.7692 |
3.7252 |
3.8646 |
3.8502 |
| 2019-10-26 |
3.6528 |
340,516.2700 HT |
3.6084 |
3.5551 |
3.8114 |
3.6126 |
| 2019-10-25 |
3.5153 |
322,136.6300 HT |
3.4940 |
3.4621 |
3.5997 |
3.5082 |
| 2019-10-24 |
3.5485 |
281,425.4193 HT |
3.4381 |
3.4358 |
3.6243 |
3.5965 |
| 2019-10-23 |
3.1829 |
156,822.3900 HT |
3.1877 |
3.1676 |
3.2051 |
3.1839 |
| 2019-10-22 |
3.1732 |
103,147.2261 HT |
3.1446 |
3.1127 |
3.2072 |
3.1776 |
| 2019-10-21 |
3.3746 |
149,281.6000 HT |
3.3895 |
3.3532 |
3.3991 |
3.3547 |
| 2019-10-20 |
3.3892 |
78,539.0246 HT |
3.4184 |
3.3748 |
3.4184 |
3.3985 |
| 2019-10-19 |
3.4191 |
61,909.7837 HT |
3.3738 |
3.3596 |
3.4558 |
3.4373 |
| 2019-10-18 |
3.4254 |
61,010.9312 HT |
3.4347 |
3.3927 |
3.4390 |
3.3928 |
| 2019-10-17 |
3.4395 |
28,037.8906 HT |
3.4349 |
3.4275 |
3.4572 |
3.4414 |
| 2019-10-16 |
3.4726 |
37,801.9380 HT |
3.4389 |
3.4375 |
3.5036 |
3.4855 |
| 2019-10-15 |
3.4261 |
66,216.9102 HT |
3.4083 |
3.3887 |
3.4667 |
3.4612 |
| 2019-10-14 |
3.6135 |
51,424.0669 HT |
3.6529 |
3.5895 |
3.6826 |
3.6215 |
| 2019-10-13 |
3.6442 |
61,390.1120 HT |
3.5861 |
3.5752 |
3.6858 |
3.6815 |
| 2019-10-12 |
3.4501 |
50,736.8208 HT |
3.4559 |
3.3738 |
3.5026 |
3.3863 |
| 2019-10-11 |
3.4034 |
37,436.2832 HT |
3.4173 |
3.3932 |
3.4222 |
3.4066 |
| 2019-10-10 |
3.3513 |
49,950.5088 HT |
3.3137 |
3.2969 |
3.3760 |
3.3730 |
| 2019-10-09 |
3.4329 |
55,273.4340 HT |
3.3969 |
3.3682 |
3.4678 |
3.4644 |
| 2019-10-08 |
3.2520 |
60,739.5460 HT |
3.2665 |
3.2210 |
3.2835 |
3.2720 |
| 2019-10-07 |
3.1539 |
60,903.3800 HT |
3.1519 |
3.1341 |
3.1673 |
3.1537 |
| 2019-10-06 |
3.1539 |
45,687.8600 HT |
3.1447 |
3.1127 |
3.1926 |
3.1455 |