Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-08 |
2.2675 |
133,895.7700 HT |
2.2574 |
2.2503 |
2.2826 |
2.2748 |
| 2019-05-07 |
2.3372 |
138,078.7400 HT |
2.2737 |
2.2650 |
2.4373 |
2.3907 |
| 2019-05-06 |
2.2943 |
58,439.7800 HT |
2.3254 |
2.2782 |
2.3284 |
2.2969 |
| 2019-05-05 |
2.3054 |
93,731.0200 HT |
2.3138 |
2.2921 |
2.3250 |
2.3141 |
| 2019-05-04 |
2.3316 |
79,415.0400 HT |
2.3307 |
2.3197 |
2.3500 |
2.3287 |
| 2019-05-03 |
2.3385 |
32,281.8857 HT |
2.3439 |
2.3232 |
2.3560 |
2.3402 |
| 2019-05-02 |
2.3736 |
114,073.0600 HT |
2.3900 |
2.3500 |
2.3946 |
2.3770 |
| 2019-05-01 |
2.3243 |
119,288.1258 HT |
2.3459 |
2.3101 |
2.3519 |
2.3188 |
| 2019-04-30 |
2.3456 |
123,468.7300 HT |
2.3561 |
2.3264 |
2.3580 |
2.3376 |
| 2019-04-29 |
2.3010 |
88,365.1802 HT |
2.2873 |
2.2691 |
2.3500 |
2.3368 |
| 2019-04-28 |
2.2270 |
84,775.1500 HT |
2.2037 |
2.1993 |
2.2506 |
2.2390 |
| 2019-04-27 |
2.2359 |
148,325.8800 HT |
2.2735 |
2.2229 |
2.2769 |
2.2377 |
| 2019-04-26 |
2.1729 |
89,715.2155 HT |
2.1692 |
2.1547 |
2.1938 |
2.1641 |
| 2019-04-25 |
2.1252 |
205,971.2900 HT |
2.1232 |
2.0511 |
2.1479 |
2.1374 |
| 2019-04-24 |
2.2838 |
124,328.7100 HT |
2.3124 |
2.1528 |
2.3198 |
2.1542 |
| 2019-04-23 |
2.2770 |
92,109.6600 HT |
2.3122 |
2.2421 |
2.3201 |
2.2877 |
| 2019-04-22 |
2.4806 |
98,085.2300 HT |
2.4980 |
2.4636 |
2.5114 |
2.4987 |
| 2019-04-21 |
2.4675 |
51,003.2700 HT |
2.4700 |
2.4445 |
2.4922 |
2.4662 |
| 2019-04-20 |
2.4406 |
94,591.9559 HT |
2.4610 |
2.4118 |
2.4812 |
2.4772 |
| 2019-04-19 |
2.5379 |
109,949.0900 HT |
2.5601 |
2.5190 |
2.5658 |
2.5360 |
| 2019-04-18 |
2.6018 |
112,753.9050 HT |
2.5766 |
2.5574 |
2.6300 |
2.6230 |
| 2019-04-17 |
2.4064 |
106,865.3993 HT |
2.4024 |
2.3640 |
2.4347 |
2.4112 |
| 2019-04-16 |
2.2775 |
129,810.0700 HT |
2.2414 |
2.2408 |
2.3020 |
2.2659 |
| 2019-04-15 |
2.2712 |
85,962.2500 HT |
2.2816 |
2.2437 |
2.3144 |
2.2988 |
| 2019-04-14 |
2.3077 |
72,606.6568 HT |
2.3518 |
2.2477 |
2.4029 |
2.2839 |
| 2019-04-13 |
2.5116 |
67,903.2800 HT |
2.5215 |
2.4908 |
2.5313 |
2.5072 |
| 2019-04-12 |
2.4579 |
63,234.2400 HT |
2.4836 |
2.4331 |
2.4870 |
2.4477 |
| 2019-04-11 |
2.3352 |
124,300.8000 HT |
2.3513 |
2.2950 |
2.3691 |
2.3530 |
| 2019-04-10 |
2.3467 |
174,140.0908 HT |
2.3900 |
2.2839 |
2.3900 |
2.3146 |
| 2019-04-09 |
2.6581 |
24,032.6100 HT |
2.6960 |
2.6228 |
2.6960 |
2.6282 |
| 2019-04-08 |
2.6720 |
176,579.8200 HT |
2.6698 |
2.6489 |
2.6930 |
2.6782 |
| 2019-04-07 |
2.6850 |
103,784.1400 HT |
2.7258 |
2.6594 |
2.7258 |
2.6896 |
| 2019-04-06 |
2.7014 |
207,862.4400 HT |
2.7243 |
2.6450 |
2.7433 |
2.7080 |
| 2019-04-05 |
2.7895 |
79,327.1563 HT |
2.8219 |
2.7660 |
2.8219 |
2.7926 |
| 2019-04-04 |
2.8278 |
133,966.5526 HT |
2.8269 |
2.8179 |
2.8418 |
2.8262 |
| 2019-04-03 |
2.7774 |
123,980.8605 HT |
2.8161 |
2.7507 |
2.8488 |
2.8269 |
| 2019-04-02 |
2.8179 |
121,514.9905 HT |
2.8363 |
2.7000 |
2.8872 |
2.7279 |
| 2019-04-01 |
2.7181 |
149,246.8800 HT |
2.7400 |
2.6746 |
2.7673 |
2.7030 |
| 2019-03-31 |
2.7932 |
113,634.2327 HT |
2.7529 |
2.7130 |
2.8470 |
2.8043 |
| 2019-03-30 |
2.5330 |
72,153.4712 HT |
2.5273 |
2.5052 |
2.5783 |
2.5745 |
| 2019-03-29 |
2.4186 |
93,219.6100 HT |
2.4300 |
2.3907 |
2.4644 |
2.4337 |
| 2019-03-28 |
2.4724 |
99,276.8615 HT |
2.4489 |
2.4440 |
2.4979 |
2.4731 |
| 2019-03-27 |
2.3546 |
90,276.4493 HT |
2.3717 |
2.3436 |
2.3859 |
2.3556 |
| 2019-03-26 |
2.3968 |
111,607.3489 HT |
2.3569 |
2.3511 |
2.4200 |
2.3982 |
| 2019-03-25 |
2.4050 |
146,311.1032 HT |
2.4155 |
2.3510 |
2.4411 |
2.4311 |
| 2019-03-24 |
2.4698 |
70,717.2700 HT |
2.4674 |
2.4276 |
2.5008 |
2.4471 |
| 2019-03-23 |
2.5051 |
144,707.8187 HT |
2.4894 |
2.4697 |
2.5397 |
2.5183 |
| 2019-03-22 |
2.4637 |
161,597.1500 HT |
2.4416 |
2.4394 |
2.4899 |
2.4635 |
| 2019-03-21 |
2.5000 |
87,302.3397 HT |
2.5154 |
2.4678 |
2.5348 |
2.5127 |
| 2019-03-20 |
2.4351 |
183,851.7774 HT |
2.4814 |
2.2680 |
2.5970 |
2.5424 |