Identifier on Huobi: hthusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-02 |
4.3194 |
1,462.7124 HT |
4.3386 |
4.2987 |
4.3002 |
4.3618 |
2022-07-01 |
4.6310 |
5,977.6054 HT |
4.8555 |
4.3010 |
4.3032 |
4.3386 |
2022-06-30 |
4.8069 |
823.0287 HT |
5.0314 |
4.6883 |
4.7174 |
4.7817 |
2022-06-29 |
5.1104 |
1,041.1052 HT |
5.1797 |
4.9810 |
4.9810 |
5.0384 |
2022-06-28 |
5.2769 |
382.5915 HT |
5.2966 |
5.1983 |
5.2082 |
5.2349 |
2022-06-27 |
5.3000 |
611.2155 HT |
5.2824 |
5.2511 |
5.2511 |
5.2511 |
2022-06-26 |
5.4174 |
1,183.7472 HT |
5.5315 |
5.2501 |
5.2666 |
5.2925 |
2022-06-25 |
5.5341 |
631.3334 HT |
5.5153 |
5.4222 |
5.4437 |
5.4831 |
2022-06-24 |
5.4979 |
447.4536 HT |
5.4379 |
5.4378 |
5.4674 |
5.5715 |
2022-06-23 |
5.3148 |
855.2196 HT |
5.1278 |
5.1277 |
5.1593 |
5.3949 |
2022-06-22 |
5.2368 |
15,853.4273 HT |
5.2959 |
5.0648 |
5.0923 |
5.1155 |
2022-06-21 |
5.3584 |
2,116.6385 HT |
5.2728 |
5.2495 |
5.2903 |
5.2905 |
2022-06-20 |
5.1830 |
1,130.3551 HT |
5.1291 |
4.9900 |
5.0411 |
5.2092 |
2022-06-19 |
4.9129 |
2,403.7981 HT |
4.9159 |
4.7175 |
4.7852 |
5.1471 |
2022-06-18 |
4.8772 |
4,672.4155 HT |
5.2644 |
4.6514 |
4.8034 |
4.6606 |
2022-06-17 |
5.2806 |
832.5401 HT |
5.2295 |
5.1954 |
5.2482 |
5.2824 |
2022-06-16 |
5.3968 |
1,539.2985 HT |
5.7228 |
5.1986 |
5.2112 |
5.1986 |
2022-06-15 |
5.3381 |
7,595.3910 HT |
5.5264 |
5.1060 |
5.1952 |
5.5406 |
2022-06-14 |
5.5914 |
2,596.2417 HT |
5.7845 |
5.4157 |
5.5092 |
5.5092 |
2022-06-13 |
6.0068 |
8,301.8462 HT |
6.6988 |
5.5879 |
5.7757 |
5.8564 |
2022-06-12 |
6.8462 |
2,459.8173 HT |
6.9833 |
6.7027 |
6.7661 |
6.7955 |
2022-06-11 |
6.8814 |
1,732.9768 HT |
6.9863 |
6.7270 |
6.8060 |
6.9995 |
2022-06-10 |
6.9485 |
690.3557 HT |
6.8737 |
6.8673 |
6.9204 |
6.9822 |
2022-06-09 |
6.9019 |
2,401.1261 HT |
7.1566 |
6.6544 |
6.7597 |
6.8314 |
2022-06-08 |
7.2025 |
848.6623 HT |
7.3014 |
7.1080 |
7.1245 |
7.1533 |
2022-06-07 |
7.2109 |
776.2086 HT |
7.4269 |
7.1405 |
7.1686 |
7.3005 |
2022-06-06 |
7.4839 |
407.1242 HT |
7.4688 |
7.3929 |
7.3995 |
7.3995 |
2022-06-05 |
7.4139 |
1,123.6741 HT |
7.1707 |
7.1006 |
7.1072 |
7.7205 |
2022-06-04 |
7.0673 |
347.7203 HT |
7.0458 |
7.0215 |
7.0392 |
7.1461 |
2022-06-03 |
7.0505 |
588.0970 HT |
7.0837 |
7.0127 |
7.0140 |
7.0140 |
2022-06-02 |
7.0502 |
625.1507 HT |
7.0538 |
6.9865 |
7.0239 |
7.0366 |
2022-06-01 |
7.1092 |
1,767.9859 HT |
7.1590 |
6.9942 |
7.0040 |
7.0073 |
2022-05-31 |
7.1406 |
765.3421 HT |
7.1783 |
7.0646 |
7.0918 |
7.1282 |
2022-05-30 |
7.0994 |
2,335.2710 HT |
7.0272 |
7.0211 |
7.0272 |
7.1196 |
2022-05-29 |
7.0121 |
428.1409 HT |
6.9802 |
6.9708 |
6.9802 |
7.0106 |
2022-05-28 |
6.9857 |
427.2733 HT |
6.9946 |
6.9619 |
6.9794 |
6.9802 |
2022-05-27 |
6.9092 |
1,950.2268 HT |
6.9440 |
6.8003 |
6.8256 |
6.9982 |
2022-05-26 |
6.8926 |
1,813.9343 HT |
7.0221 |
6.6715 |
6.8551 |
6.9797 |
2022-05-25 |
7.0072 |
1,117.0448 HT |
6.9867 |
6.9361 |
6.9851 |
7.0139 |
2022-05-24 |
6.9709 |
678.5913 HT |
6.8789 |
6.8789 |
6.9397 |
7.0189 |
2022-05-23 |
6.9968 |
383.1849 HT |
7.0026 |
6.8033 |
6.8550 |
6.9265 |
2022-05-22 |
6.9803 |
550.7405 HT |
7.0515 |
6.8452 |
6.9524 |
7.0102 |
2022-05-21 |
6.9815 |
459.1643 HT |
7.0001 |
6.8627 |
6.9197 |
7.0784 |
2022-05-20 |
7.0212 |
1,164.8045 HT |
6.9810 |
6.8461 |
6.8573 |
6.9965 |
2022-05-19 |
7.0186 |
1,394.8421 HT |
6.9161 |
6.9045 |
6.9562 |
7.0047 |
2022-05-18 |
6.9776 |
316.6054 HT |
7.0606 |
6.9006 |
6.9351 |
6.9810 |
2022-05-17 |
6.9953 |
384.8519 HT |
7.0159 |
6.9329 |
6.9329 |
7.0149 |
2022-05-16 |
6.9900 |
648.4158 HT |
7.2197 |
6.8859 |
6.9083 |
7.0085 |
2022-05-15 |
7.0740 |
510.8107 HT |
7.0293 |
6.9773 |
7.0065 |
7.0992 |
2022-05-14 |
6.9592 |
1,930.3932 HT |
6.9424 |
6.8271 |
6.8869 |
7.0408 |