Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-27 |
3.8348 |
69,817.0709 HT |
3.7923 |
3.7613 |
3.8600 |
3.8448 |
| 2019-06-26 |
3.6670 |
64,311.9000 HT |
3.8165 |
3.5766 |
3.8165 |
3.7708 |
| 2019-06-25 |
3.6982 |
89,763.0470 HT |
3.7842 |
3.5680 |
3.7842 |
3.6763 |
| 2019-06-24 |
3.7247 |
87,505.9843 HT |
3.7060 |
3.6958 |
3.7433 |
3.7320 |
| 2019-06-23 |
3.7439 |
82,793.5308 HT |
3.7657 |
3.7208 |
3.7685 |
3.7323 |
| 2019-06-22 |
3.7285 |
90,046.9614 HT |
3.7568 |
3.6938 |
3.7716 |
3.7716 |
| 2019-06-21 |
3.6735 |
56,350.0488 HT |
3.6882 |
3.6477 |
3.7190 |
3.6731 |
| 2019-06-20 |
3.6677 |
79,260.4348 HT |
3.6612 |
3.6369 |
3.6917 |
3.6475 |
| 2019-06-19 |
3.7204 |
122,642.0057 HT |
3.6936 |
3.6834 |
3.7563 |
3.6976 |
| 2019-06-18 |
3.6205 |
92,083.0834 HT |
3.5984 |
3.5758 |
3.6489 |
3.6187 |
| 2019-06-17 |
3.4419 |
72,906.7500 HT |
3.4402 |
3.4196 |
3.4630 |
3.4544 |
| 2019-06-16 |
3.5385 |
75,062.9802 HT |
3.4880 |
3.4849 |
3.5619 |
3.5461 |
| 2019-06-15 |
3.4185 |
136,548.6900 HT |
3.4162 |
3.3917 |
3.4348 |
3.4308 |
| 2019-06-14 |
3.4527 |
115,151.8771 HT |
3.4488 |
3.3897 |
3.4953 |
3.4459 |
| 2019-06-13 |
3.4079 |
133,098.5948 HT |
3.4066 |
3.2904 |
3.4638 |
3.4478 |
| 2019-06-12 |
3.4751 |
125,625.9700 HT |
3.4423 |
3.4365 |
3.5043 |
3.4537 |
| 2019-06-11 |
3.3910 |
113,487.3500 HT |
3.4384 |
3.3635 |
3.4440 |
3.3785 |
| 2019-06-10 |
3.3793 |
113,630.9700 HT |
3.3263 |
3.3163 |
3.4060 |
3.3739 |
| 2019-06-09 |
3.2751 |
103,157.1518 HT |
3.3101 |
3.2372 |
3.3244 |
3.3153 |
| 2019-06-08 |
3.0207 |
85,836.7300 HT |
3.0260 |
2.9765 |
3.0512 |
3.0225 |
| 2019-06-07 |
3.0502 |
101,361.5900 HT |
3.0598 |
3.0128 |
3.0797 |
3.0637 |
| 2019-06-06 |
3.1041 |
128,161.4279 HT |
3.0986 |
3.0746 |
3.1453 |
3.0958 |
| 2019-06-05 |
3.0369 |
111,499.9200 HT |
3.0364 |
2.9847 |
3.0955 |
3.0816 |
| 2019-06-04 |
3.0779 |
139,964.7000 HT |
2.9959 |
2.9959 |
3.1042 |
3.0825 |
| 2019-06-03 |
2.9354 |
188,384.1724 HT |
3.0451 |
2.8758 |
3.0669 |
2.9359 |
| 2019-06-02 |
3.1095 |
170,280.9300 HT |
3.1155 |
2.9661 |
3.1531 |
2.9810 |
| 2019-06-01 |
3.3051 |
136,787.7300 HT |
3.2914 |
3.2641 |
3.3323 |
3.3279 |
| 2019-05-31 |
3.1786 |
123,716.3900 HT |
3.1580 |
3.1367 |
3.2219 |
3.1792 |
| 2019-05-30 |
3.2523 |
96,932.1965 HT |
3.1357 |
3.1152 |
3.3075 |
3.2807 |
| 2019-05-29 |
3.2533 |
165,535.3458 HT |
3.3689 |
3.0881 |
3.4000 |
3.1389 |
| 2019-05-28 |
3.3586 |
148,177.9100 HT |
3.3454 |
3.3238 |
3.4135 |
3.3674 |
| 2019-05-27 |
3.3673 |
78,728.1325 HT |
3.3524 |
3.3369 |
3.4228 |
3.3621 |
| 2019-05-26 |
3.3500 |
130,081.1400 HT |
3.3315 |
3.2800 |
3.4097 |
3.3466 |
| 2019-05-25 |
3.2916 |
172,585.4700 HT |
3.2227 |
3.1412 |
3.4399 |
3.3608 |
| 2019-05-24 |
3.2935 |
104,261.0500 HT |
3.2385 |
3.2383 |
3.3792 |
3.3405 |
| 2019-05-23 |
3.3713 |
115,904.2277 HT |
3.3492 |
3.2629 |
3.4482 |
3.2931 |
| 2019-05-22 |
2.9731 |
177,149.3320 HT |
3.0427 |
2.9187 |
3.0682 |
3.0067 |
| 2019-05-21 |
2.9714 |
222,036.4700 HT |
2.9590 |
2.7948 |
3.0872 |
2.8943 |
| 2019-05-20 |
2.7371 |
110,849.1200 HT |
2.6758 |
2.6177 |
2.7789 |
2.7299 |
| 2019-05-19 |
2.6953 |
35,387.7900 HT |
2.6517 |
2.6470 |
2.7239 |
2.6846 |
| 2019-05-18 |
2.7119 |
146,292.3010 HT |
2.7104 |
2.6802 |
2.7570 |
2.7223 |
| 2019-05-17 |
2.6708 |
126,052.8119 HT |
2.6384 |
2.6359 |
2.7199 |
2.6863 |
| 2019-05-16 |
2.5810 |
122,478.4842 HT |
2.5670 |
2.5152 |
2.6433 |
2.6377 |
| 2019-05-15 |
2.6264 |
137,260.4969 HT |
2.7350 |
2.5843 |
2.7350 |
2.6663 |
| 2019-05-14 |
2.8163 |
207,021.4238 HT |
2.8500 |
2.7672 |
2.8921 |
2.8821 |
| 2019-05-13 |
2.4841 |
70,876.8071 HT |
2.5033 |
2.4484 |
2.5434 |
2.5014 |
| 2019-05-12 |
2.4273 |
72,620.1813 HT |
2.4385 |
2.3877 |
2.4662 |
2.3896 |
| 2019-05-11 |
2.3225 |
71,389.0000 HT |
2.3050 |
2.2873 |
2.3700 |
2.3501 |
| 2019-05-10 |
2.3330 |
106,458.5207 HT |
2.3384 |
2.2976 |
2.3500 |
2.3310 |
| 2019-05-09 |
2.2630 |
88,528.8400 HT |
2.2709 |
2.2452 |
2.2737 |
2.2560 |