Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-28 |
0.9087 |
398,279.2525 HT |
0.9089 |
0.9043 |
0.9138 |
0.9123 |
| 2019-01-27 |
0.9158 |
28,133.5000 HT |
0.9150 |
0.9084 |
0.9252 |
0.9186 |
| 2019-01-26 |
1.0307 |
259,118.8900 HT |
1.0286 |
1.0271 |
1.0350 |
1.0299 |
| 2019-01-25 |
1.0374 |
478,569.6000 HT |
1.0355 |
1.0331 |
1.0399 |
1.0390 |
| 2019-01-24 |
1.0385 |
346,605.8869 HT |
1.0342 |
1.0321 |
1.0540 |
1.0495 |
| 2019-01-23 |
1.0429 |
433,886.0000 HT |
1.0383 |
1.0370 |
1.0466 |
1.0427 |
| 2019-01-22 |
1.0421 |
481,513.9400 HT |
1.0383 |
1.0375 |
1.0457 |
1.0398 |
| 2019-01-20 |
1.0407 |
868,039.9500 HT |
1.0295 |
1.0250 |
1.0496 |
1.0391 |
| 2019-01-19 |
1.0405 |
411,926.7400 HT |
1.0295 |
1.0271 |
1.0496 |
1.0446 |
| 2019-01-18 |
1.0557 |
284,646.3405 HT |
1.0555 |
1.0500 |
1.0600 |
1.0508 |
| 2019-01-17 |
1.0489 |
148,331.4200 HT |
1.0510 |
1.0447 |
1.0540 |
1.0527 |
| 2019-01-16 |
1.0518 |
306,958.4400 HT |
1.0508 |
1.0474 |
1.0581 |
1.0547 |
| 2019-01-15 |
1.0572 |
376,707.6600 HT |
1.0526 |
1.0500 |
1.0610 |
1.0550 |
| 2019-01-14 |
1.0530 |
1,289.2500 HT |
1.0582 |
1.0477 |
1.0601 |
1.0478 |
| 2019-01-13 |
1.0564 |
118,067.4523 HT |
1.0618 |
1.0515 |
1.0714 |
1.0541 |
| 2019-01-12 |
1.0468 |
96,538.3800 HT |
1.0533 |
1.0371 |
1.0598 |
1.0496 |
| 2019-01-11 |
1.0679 |
123,200.7400 HT |
1.0753 |
1.0582 |
1.0789 |
1.0654 |
| 2019-01-10 |
1.0503 |
100,582.8700 HT |
1.0432 |
1.0430 |
1.0569 |
1.0513 |
| 2019-01-09 |
1.0423 |
122,127.2114 HT |
1.0573 |
1.0300 |
1.0585 |
1.0334 |
| 2019-01-08 |
1.1145 |
79,950.5000 HT |
1.1088 |
1.1070 |
1.1203 |
1.1114 |
| 2019-01-07 |
1.0952 |
58,884.2111 HT |
1.1041 |
1.0915 |
1.1049 |
1.0974 |
| 2019-01-06 |
1.0888 |
98,699.1600 HT |
1.0902 |
1.0825 |
1.0961 |
1.0883 |
| 2019-01-05 |
1.1035 |
80,207.9700 HT |
1.0772 |
1.0767 |
1.1200 |
1.1046 |
| 2019-01-04 |
1.0876 |
79,398.4300 HT |
1.0835 |
1.0772 |
1.0976 |
1.0830 |
| 2019-01-03 |
1.0786 |
87,040.8800 HT |
1.0723 |
1.0689 |
1.0875 |
1.0855 |
| 2019-01-02 |
1.0868 |
88,058.7346 HT |
1.0968 |
1.0735 |
1.0979 |
1.0803 |
| 2019-01-01 |
1.1357 |
132,026.3700 HT |
1.1288 |
1.1213 |
1.1499 |
1.1486 |
| 2018-12-31 |
1.0887 |
123,597.8400 HT |
1.1002 |
1.0729 |
1.1083 |
1.1048 |
| 2018-12-30 |
1.0729 |
91,134.1800 HT |
1.0841 |
1.0644 |
1.0898 |
1.0662 |
| 2018-12-29 |
1.0922 |
95,616.1400 HT |
1.0931 |
1.0853 |
1.0995 |
1.0913 |
| 2018-12-28 |
1.0960 |
102,371.1200 HT |
1.1066 |
1.0856 |
1.1140 |
1.1065 |
| 2018-12-27 |
1.1079 |
150,825.2700 HT |
1.0962 |
1.0921 |
1.1211 |
1.1046 |
| 2018-12-26 |
1.0667 |
110,149.0576 HT |
1.0649 |
1.0464 |
1.0973 |
1.0568 |
| 2018-12-25 |
1.0832 |
79,270.6231 HT |
1.0803 |
1.0722 |
1.0974 |
1.0896 |
| 2018-12-24 |
1.1014 |
153,144.9016 HT |
1.0813 |
1.0710 |
1.1206 |
1.0936 |
| 2018-12-23 |
1.2142 |
188,052.1003 HT |
1.2282 |
1.1740 |
1.2549 |
1.1768 |
| 2018-12-22 |
1.2117 |
125,486.5700 HT |
1.2121 |
1.2001 |
1.2199 |
1.2108 |
| 2018-12-21 |
1.2014 |
126,784.8958 HT |
1.2038 |
1.1887 |
1.2167 |
1.2160 |
| 2018-12-20 |
1.1898 |
191,307.5397 HT |
1.1551 |
1.1544 |
1.2406 |
1.1606 |
| 2018-12-19 |
1.1813 |
271,816.0087 HT |
1.1775 |
1.1560 |
1.2083 |
1.1737 |
| 2018-12-18 |
1.1427 |
127,460.2644 HT |
1.1492 |
1.1215 |
1.1633 |
1.1253 |
| 2018-12-17 |
1.1193 |
103,773.7246 HT |
1.1150 |
1.0951 |
1.1498 |
1.1305 |
| 2018-12-16 |
1.1069 |
100,160.6595 HT |
1.0882 |
1.0861 |
1.1292 |
1.1140 |
| 2018-12-15 |
1.0489 |
68,367.7333 HT |
1.0575 |
1.0416 |
1.0577 |
1.0459 |
| 2018-12-14 |
1.0477 |
110,362.0811 HT |
1.0332 |
1.0320 |
1.0528 |
1.0451 |
| 2018-12-13 |
1.0425 |
115,913.2210 HT |
1.0506 |
1.0311 |
1.0511 |
1.0466 |
| 2018-12-12 |
1.0765 |
121,433.4300 HT |
1.0853 |
1.0600 |
1.0862 |
1.0630 |
| 2018-12-11 |
1.1021 |
51,811.2600 HT |
1.1068 |
1.0939 |
1.1095 |
1.0966 |
| 2018-12-10 |
1.0781 |
49,052.8500 HT |
1.0691 |
1.0639 |
1.0901 |
1.0742 |
| 2018-12-09 |
1.1019 |
24,639.2100 HT |
1.0999 |
1.0853 |
1.1183 |
1.0987 |