Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-05 |
3.0330 |
65,434.6800 HT |
3.0928 |
3.0046 |
3.0981 |
3.0205 |
| 2019-10-04 |
3.1361 |
31,639.3900 HT |
3.1282 |
3.1174 |
3.1563 |
3.1445 |
| 2019-10-03 |
3.1703 |
46,689.7200 HT |
3.1514 |
3.1507 |
3.1782 |
3.1680 |
| 2019-10-02 |
3.1409 |
38,751.1200 HT |
3.1207 |
3.1161 |
3.1591 |
3.1414 |
| 2019-10-01 |
3.1606 |
49,883.6476 HT |
3.1448 |
3.1269 |
3.1948 |
3.1948 |
| 2019-09-30 |
3.1591 |
48,495.2249 HT |
3.1694 |
3.1276 |
3.1960 |
3.1387 |
| 2019-09-29 |
3.1834 |
57,080.2500 HT |
3.1670 |
3.1424 |
3.2276 |
3.1728 |
| 2019-09-28 |
3.0533 |
58,040.0100 HT |
3.0575 |
3.0209 |
3.0974 |
3.0765 |
| 2019-09-27 |
3.1592 |
58,756.9300 HT |
3.1325 |
3.1294 |
3.1762 |
3.1447 |
| 2019-09-26 |
3.1379 |
93,992.5100 HT |
3.0390 |
3.0272 |
3.2142 |
3.1834 |
| 2019-09-25 |
2.9922 |
92,926.4926 HT |
2.9680 |
2.9189 |
3.0612 |
3.0576 |
| 2019-09-24 |
3.1855 |
131,948.1033 HT |
3.1534 |
3.1174 |
3.2511 |
3.2366 |
| 2019-09-23 |
3.4371 |
191,362.8063 HT |
3.6798 |
3.1102 |
3.7285 |
3.2089 |
| 2019-09-22 |
3.8487 |
54,824.4839 HT |
3.9079 |
3.7516 |
3.9156 |
3.7586 |
| 2019-09-21 |
4.0020 |
126,757.6200 HT |
4.0043 |
3.9812 |
4.0182 |
4.0135 |
| 2019-09-20 |
4.0614 |
28,902.6200 HT |
4.0706 |
4.0530 |
4.0902 |
4.0626 |
| 2019-09-19 |
4.0743 |
40,295.6800 HT |
4.0961 |
4.0559 |
4.0991 |
4.0790 |
| 2019-09-18 |
4.1028 |
53,454.7112 HT |
4.0358 |
4.0358 |
4.1592 |
4.1170 |
| 2019-09-17 |
4.1569 |
49,466.9536 HT |
4.1858 |
4.1302 |
4.1949 |
4.1314 |
| 2019-09-16 |
4.1018 |
34,031.7024 HT |
4.0969 |
4.0734 |
4.1575 |
4.0973 |
| 2019-09-15 |
4.0217 |
61,265.3344 HT |
4.0046 |
4.0019 |
4.0592 |
4.0332 |
| 2019-09-14 |
4.0675 |
54,965.7351 HT |
4.0788 |
4.0565 |
4.0823 |
4.0691 |
| 2019-09-13 |
4.0972 |
89,745.5229 HT |
4.0824 |
4.0715 |
4.1137 |
4.1044 |
| 2019-09-12 |
4.0379 |
61,665.3700 HT |
4.0557 |
4.0195 |
4.0598 |
4.0559 |
| 2019-09-11 |
4.0905 |
51,198.8700 HT |
4.1008 |
4.0639 |
4.1168 |
4.1108 |
| 2019-09-10 |
4.1540 |
106,411.0912 HT |
4.1261 |
4.1201 |
4.1912 |
4.1621 |
| 2019-09-09 |
4.1409 |
62,540.4800 HT |
4.1805 |
4.0591 |
4.1922 |
4.1457 |
| 2019-09-08 |
4.0157 |
66,483.3900 HT |
4.0160 |
3.9937 |
4.0296 |
4.0202 |
| 2019-09-07 |
4.0295 |
80,527.3100 HT |
4.0341 |
4.0050 |
4.0517 |
4.0501 |
| 2019-09-06 |
4.0347 |
67,075.2576 HT |
3.9977 |
3.9637 |
4.0699 |
4.0266 |
| 2019-09-05 |
3.9799 |
79,708.8934 HT |
4.0540 |
3.9328 |
4.0675 |
3.9463 |
| 2019-09-04 |
3.9406 |
42,075.3300 HT |
3.9757 |
3.9237 |
3.9854 |
3.9701 |
| 2019-09-03 |
4.1104 |
62,924.2500 HT |
4.0890 |
4.0739 |
4.1369 |
4.0815 |
| 2019-09-02 |
4.1183 |
77,517.5781 HT |
4.0673 |
4.0533 |
4.1732 |
4.1055 |
| 2019-09-01 |
3.9442 |
88,334.8830 HT |
3.8410 |
3.8384 |
3.9927 |
3.9511 |
| 2019-08-31 |
3.7240 |
98,397.8684 HT |
3.7560 |
3.6729 |
3.7939 |
3.7527 |
| 2019-08-30 |
3.8406 |
66,641.0515 HT |
3.8375 |
3.8110 |
3.8688 |
3.8556 |
| 2019-08-29 |
3.8432 |
45,012.3200 HT |
3.9120 |
3.7937 |
3.9144 |
3.8696 |
| 2019-08-28 |
3.8738 |
85,684.0189 HT |
3.9888 |
3.7981 |
4.0093 |
3.8743 |
| 2019-08-27 |
4.2941 |
121,330.9427 HT |
4.5259 |
4.1466 |
4.5323 |
4.1518 |
| 2019-08-26 |
4.5951 |
46,557.8705 HT |
4.5949 |
4.5820 |
4.6029 |
4.5971 |
| 2019-08-25 |
4.5937 |
88,164.4995 HT |
4.6994 |
4.5244 |
4.7051 |
4.6184 |
| 2019-08-24 |
4.7315 |
13,951.9323 HT |
4.7078 |
4.6910 |
4.7918 |
4.7766 |
| 2019-08-23 |
4.8039 |
68,201.5561 HT |
4.8078 |
4.7987 |
4.8200 |
4.7997 |
| 2019-08-22 |
4.8422 |
1,129.6044 HT |
4.8654 |
4.8205 |
4.8715 |
4.8371 |
| 2019-08-21 |
4.8827 |
74,218.6143 HT |
4.8882 |
4.8603 |
4.9025 |
4.8893 |
| 2019-08-20 |
4.7618 |
111,519.2314 HT |
4.7381 |
4.6742 |
4.8118 |
4.8046 |
| 2019-08-19 |
4.9623 |
55,451.6002 HT |
4.9318 |
4.9094 |
5.0009 |
4.9772 |
| 2019-08-18 |
4.9127 |
110,589.1944 HT |
4.9300 |
4.8933 |
4.9342 |
4.9209 |
| 2019-08-17 |
4.9071 |
145,467.4993 HT |
4.9128 |
4.8802 |
4.9386 |
4.9059 |