Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-19 |
2.6888 |
171,881.2935 HT |
2.5991 |
2.5776 |
2.7694 |
2.7219 |
| 2019-03-18 |
2.2417 |
96,280.9700 HT |
2.1929 |
2.1574 |
2.3317 |
2.3317 |
| 2019-03-17 |
1.9765 |
78,885.2141 HT |
1.9815 |
1.9482 |
1.9984 |
1.9550 |
| 2019-03-16 |
2.0399 |
67,883.8362 HT |
2.0410 |
2.0216 |
2.0590 |
2.0253 |
| 2019-03-15 |
2.0440 |
99,107.9500 HT |
2.0226 |
2.0068 |
2.0828 |
2.0823 |
| 2019-03-14 |
1.9254 |
179,900.5400 HT |
1.9276 |
1.8956 |
1.9356 |
1.9264 |
| 2019-03-13 |
1.7952 |
77,388.4100 HT |
1.7932 |
1.7894 |
1.8016 |
1.7927 |
| 2019-03-12 |
1.7907 |
80,222.8600 HT |
1.8056 |
1.7788 |
1.8089 |
1.8045 |
| 2019-03-11 |
1.8272 |
74,355.2400 HT |
1.8126 |
1.8098 |
1.8527 |
1.8474 |
| 2019-03-10 |
1.7484 |
71,225.7400 HT |
1.7346 |
1.7067 |
1.7677 |
1.7072 |
| 2019-03-09 |
1.8020 |
99,389.1500 HT |
1.7886 |
1.7801 |
1.8348 |
1.8108 |
| 2019-03-08 |
1.8243 |
98,547.7700 HT |
1.8719 |
1.7970 |
1.8746 |
1.8334 |
| 2019-03-07 |
1.7743 |
83,553.8894 HT |
1.7707 |
1.7111 |
1.8376 |
1.7588 |
| 2019-03-06 |
1.9342 |
131,257.5441 HT |
1.8267 |
1.8267 |
1.9774 |
1.9470 |
| 2019-03-05 |
1.6490 |
109,664.3781 HT |
1.5836 |
1.5836 |
1.6775 |
1.6707 |
| 2019-03-04 |
1.5074 |
157,090.8875 HT |
1.4830 |
1.4563 |
1.5461 |
1.5129 |
| 2019-03-03 |
1.3272 |
165,920.5100 HT |
1.3156 |
1.3114 |
1.3357 |
1.3297 |
| 2019-03-02 |
1.3472 |
91,440.7172 HT |
1.3412 |
1.3319 |
1.3826 |
1.3393 |
| 2019-03-01 |
1.3638 |
75,282.9316 HT |
1.4171 |
1.3491 |
1.4171 |
1.3784 |
| 2019-02-28 |
1.4104 |
51,243.9900 HT |
1.3454 |
1.3454 |
1.4380 |
1.4151 |
| 2019-02-27 |
1.1972 |
4,708.5857 HT |
1.2106 |
1.1734 |
1.2224 |
1.1912 |
| 2019-02-26 |
1.1431 |
3,745.1500 HT |
1.1424 |
1.1364 |
1.1620 |
1.1479 |
| 2019-02-25 |
1.1439 |
41,365.4100 HT |
1.1514 |
1.1368 |
1.1520 |
1.1449 |
| 2019-02-24 |
1.1793 |
71,574.8974 HT |
1.1684 |
1.1654 |
1.1996 |
1.1747 |
| 2019-02-23 |
1.1420 |
96,179.3900 HT |
1.1396 |
1.1071 |
1.1640 |
1.1506 |
| 2019-02-22 |
1.2654 |
139,847.9500 HT |
1.2065 |
1.2052 |
1.2876 |
1.2759 |
| 2019-02-21 |
1.2403 |
72,643.7500 HT |
1.2532 |
1.2291 |
1.2597 |
1.2450 |
| 2019-02-20 |
1.2097 |
92,090.4400 HT |
1.2207 |
1.1782 |
1.2235 |
1.2223 |
| 2019-02-19 |
1.2659 |
67,587.4800 HT |
1.2401 |
1.2394 |
1.2852 |
1.2653 |
| 2019-02-18 |
1.2081 |
110,172.0600 HT |
1.2325 |
1.1910 |
1.2325 |
1.2117 |
| 2019-02-17 |
1.1660 |
142,575.8383 HT |
1.1539 |
1.1461 |
1.1839 |
1.1557 |
| 2019-02-16 |
1.0673 |
104,223.2900 HT |
1.0704 |
1.0619 |
1.0773 |
1.0723 |
| 2019-02-15 |
1.0968 |
61,616.5921 HT |
1.0990 |
1.0917 |
1.1032 |
1.0953 |
| 2019-02-14 |
1.0866 |
97,607.1100 HT |
1.0726 |
1.0726 |
1.0949 |
1.0894 |
| 2019-02-13 |
1.0951 |
96,985.8400 HT |
1.1094 |
1.0902 |
1.1104 |
1.0979 |
| 2019-02-12 |
1.1071 |
107,142.7900 HT |
1.1015 |
1.0901 |
1.1228 |
1.1019 |
| 2019-02-11 |
1.1602 |
124,395.3354 HT |
1.1336 |
1.1323 |
1.1787 |
1.1564 |
| 2019-02-10 |
1.1233 |
217,776.6700 HT |
1.1155 |
1.0874 |
1.1507 |
1.0913 |
| 2019-02-09 |
1.0015 |
90,063.5300 HT |
1.0040 |
0.9961 |
1.0177 |
1.0140 |
| 2019-02-08 |
0.9984 |
109,426.5200 HT |
0.9946 |
0.9939 |
1.0014 |
0.9990 |
| 2019-02-07 |
0.9781 |
140,434.9300 HT |
0.9632 |
0.9502 |
0.9949 |
0.9849 |
| 2019-02-06 |
0.9299 |
126,353.0812 HT |
0.9369 |
0.9258 |
0.9391 |
0.9258 |
| 2019-02-05 |
0.9217 |
104,025.4100 HT |
0.9213 |
0.9193 |
0.9249 |
0.9223 |
| 2019-02-04 |
0.9203 |
96,943.9600 HT |
0.9207 |
0.9163 |
0.9226 |
0.9224 |
| 2019-02-03 |
0.9237 |
62,030.7700 HT |
0.9228 |
0.9201 |
0.9261 |
0.9211 |
| 2019-02-02 |
0.9242 |
97,845.8900 HT |
0.9251 |
0.9206 |
0.9270 |
0.9258 |
| 2019-02-01 |
0.9273 |
95,490.2500 HT |
0.9282 |
0.9237 |
0.9297 |
0.9252 |
| 2019-01-31 |
0.9244 |
90,700.9800 HT |
0.9201 |
0.9151 |
0.9296 |
0.9292 |
| 2019-01-30 |
0.9280 |
130,496.1000 HT |
0.9260 |
0.9231 |
0.9341 |
0.9255 |
| 2019-01-29 |
0.9470 |
104,399.4000 HT |
0.9508 |
0.9374 |
0.9560 |
0.9405 |