Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-16 |
4.8395 |
125,685.1916 HT |
4.8400 |
4.8010 |
4.8955 |
4.8764 |
| 2019-08-15 |
4.9131 |
168,973.8300 HT |
4.9531 |
4.8823 |
4.9749 |
4.9412 |
| 2019-08-14 |
4.9887 |
102,161.6537 HT |
4.9774 |
4.9353 |
5.0424 |
5.0370 |
| 2019-08-13 |
4.9732 |
93,174.8100 HT |
5.0296 |
4.9200 |
5.0555 |
4.9933 |
| 2019-08-12 |
5.0007 |
127,534.5492 HT |
4.9745 |
4.9540 |
5.0327 |
5.0104 |
| 2019-08-11 |
5.0740 |
109,614.6779 HT |
5.1016 |
5.0491 |
5.1102 |
5.0936 |
| 2019-08-10 |
5.0830 |
154,351.6226 HT |
5.0818 |
5.0549 |
5.1145 |
5.0840 |
| 2019-08-09 |
5.0197 |
124,042.0019 HT |
5.0283 |
4.9798 |
5.0468 |
5.0172 |
| 2019-08-08 |
5.0414 |
130,915.7340 HT |
5.0165 |
4.9824 |
5.0973 |
5.0798 |
| 2019-08-07 |
5.1656 |
127,936.3665 HT |
5.1221 |
5.0716 |
5.2337 |
5.1542 |
| 2019-08-06 |
4.9060 |
130,832.9987 HT |
4.8979 |
4.8713 |
4.9486 |
4.9385 |
| 2019-08-05 |
4.8431 |
116,692.2124 HT |
4.8604 |
4.8022 |
4.8830 |
4.8337 |
| 2019-08-04 |
4.7086 |
22,139.2452 HT |
4.7099 |
4.6897 |
4.7200 |
4.7017 |
| 2019-08-03 |
4.6238 |
47,859.9506 HT |
4.6545 |
4.6047 |
4.6637 |
4.6124 |
| 2019-08-02 |
4.7079 |
41,555.0635 HT |
4.7091 |
4.6999 |
4.7254 |
4.7056 |
| 2019-08-01 |
4.7186 |
71,609.0795 HT |
4.7609 |
4.6853 |
4.7668 |
4.7179 |
| 2019-07-31 |
4.7045 |
108,137.1803 HT |
4.7063 |
4.6977 |
4.7410 |
4.7085 |
| 2019-07-30 |
4.7537 |
39,214.3759 HT |
4.7798 |
4.7400 |
4.7885 |
4.7790 |
| 2019-07-29 |
4.6977 |
69,025.1796 HT |
4.7109 |
4.6732 |
4.7331 |
4.7018 |
| 2019-07-28 |
4.7275 |
50,725.3261 HT |
4.7037 |
4.6858 |
4.7711 |
4.7708 |
| 2019-07-27 |
4.5370 |
15,378.8921 HT |
4.5543 |
4.5000 |
4.5851 |
4.5374 |
| 2019-07-26 |
4.5407 |
44,808.2790 HT |
4.5378 |
4.4766 |
4.5695 |
4.5646 |
| 2019-07-25 |
4.5649 |
45,647.0681 HT |
4.5671 |
4.5357 |
4.5926 |
4.5636 |
| 2019-07-24 |
4.6056 |
45,358.2914 HT |
4.6086 |
4.5665 |
4.6300 |
4.6125 |
| 2019-07-23 |
4.5380 |
39,599.5017 HT |
4.6359 |
4.4910 |
4.6465 |
4.5445 |
| 2019-07-22 |
4.5950 |
74,310.0779 HT |
4.5776 |
4.4600 |
4.6458 |
4.5677 |
| 2019-07-21 |
4.8322 |
114,209.4398 HT |
4.6324 |
4.5397 |
4.9368 |
4.9149 |
| 2019-07-20 |
4.3563 |
131,255.9500 HT |
4.2564 |
4.2297 |
4.4322 |
4.4310 |
| 2019-07-19 |
4.3522 |
97,927.6258 HT |
4.3094 |
4.2886 |
4.3987 |
4.3803 |
| 2019-07-18 |
4.3137 |
83,266.5475 HT |
4.3500 |
4.2082 |
4.4444 |
4.2107 |
| 2019-07-17 |
4.0777 |
41,737.8700 HT |
4.0831 |
4.0370 |
4.1234 |
4.1000 |
| 2019-07-16 |
4.0490 |
62,483.7700 HT |
4.0000 |
3.9937 |
4.0889 |
4.0318 |
| 2019-07-15 |
4.0808 |
106,754.3081 HT |
4.2800 |
3.9958 |
4.2830 |
4.0383 |
| 2019-07-14 |
4.1120 |
51,630.4203 HT |
4.0875 |
4.0715 |
4.1405 |
4.1143 |
| 2019-07-13 |
4.0259 |
59,793.1027 HT |
3.9820 |
3.9712 |
4.0658 |
4.0331 |
| 2019-07-12 |
4.0598 |
30,864.1288 HT |
4.1280 |
3.9892 |
4.1381 |
4.0386 |
| 2019-07-11 |
4.0336 |
50,873.2378 HT |
3.9306 |
3.9306 |
4.0646 |
4.0094 |
| 2019-07-10 |
3.7697 |
13,945.0398 HT |
3.7359 |
3.6678 |
3.8402 |
3.6883 |
| 2019-07-09 |
3.8684 |
182,309.2792 HT |
3.8522 |
3.8385 |
3.9127 |
3.9126 |
| 2019-07-08 |
4.0072 |
221,736.6124 HT |
3.9790 |
3.9670 |
4.0631 |
4.0425 |
| 2019-07-07 |
4.0101 |
194,089.2785 HT |
3.9882 |
3.9774 |
4.0222 |
4.0149 |
| 2019-07-06 |
3.9666 |
179,090.8100 HT |
3.9310 |
3.8982 |
4.0025 |
3.9813 |
| 2019-07-05 |
4.0438 |
214,195.8709 HT |
4.0741 |
3.9898 |
4.0885 |
4.0080 |
| 2019-07-04 |
3.9901 |
104,872.5900 HT |
3.9718 |
3.9504 |
4.0177 |
4.0080 |
| 2019-07-03 |
4.0189 |
157,045.6366 HT |
4.0444 |
3.9433 |
4.0593 |
3.9464 |
| 2019-07-02 |
4.1563 |
99,431.8632 HT |
4.1712 |
4.1216 |
4.1982 |
4.1778 |
| 2019-07-01 |
4.0677 |
45,215.2822 HT |
4.0704 |
4.0473 |
4.0995 |
4.0702 |
| 2019-06-30 |
4.0923 |
49,263.2565 HT |
4.0380 |
4.0380 |
4.1466 |
4.1053 |
| 2019-06-29 |
4.0778 |
81,593.0900 HT |
3.9889 |
3.9430 |
4.1651 |
4.0260 |
| 2019-06-28 |
4.1503 |
78,626.4191 HT |
4.0606 |
4.0270 |
4.2630 |
4.2630 |