Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
6.9416 |
2,573.4812 HT |
7.0670 |
6.7101 |
6.7912 |
6.8684 |
| 2022-05-12 |
6.5343 |
11,288.1181 HT |
7.5969 |
5.9646 |
6.3436 |
7.0603 |
| 2022-05-11 |
7.9014 |
6,107.0746 HT |
8.2362 |
7.3119 |
7.4000 |
7.4000 |
| 2022-05-10 |
8.1646 |
15,064.0618 HT |
7.9637 |
7.7755 |
8.0327 |
8.2429 |
| 2022-05-09 |
8.3721 |
17,693.8495 HT |
8.7653 |
7.8555 |
8.0510 |
7.9693 |
| 2022-05-08 |
8.7847 |
13,932.6285 HT |
8.9342 |
8.5393 |
8.7142 |
8.7382 |
| 2022-05-07 |
9.1050 |
3,927.3745 HT |
9.0074 |
8.9671 |
8.9693 |
9.1431 |
| 2022-05-06 |
9.0238 |
6,604.6722 HT |
9.2998 |
8.8673 |
9.0194 |
9.0194 |
| 2022-05-05 |
9.3195 |
2,361.4453 HT |
9.5750 |
9.0714 |
9.1445 |
9.2366 |
| 2022-05-04 |
9.4655 |
3,243.8823 HT |
9.4125 |
9.3775 |
9.4125 |
9.5841 |
| 2022-05-03 |
9.4381 |
1,117.7527 HT |
9.4795 |
9.3653 |
9.3739 |
9.3653 |
| 2022-05-02 |
9.4567 |
3,752.1696 HT |
9.4430 |
9.4163 |
9.4163 |
9.4465 |
| 2022-05-01 |
9.3067 |
1,408.6477 HT |
9.2244 |
9.2059 |
9.2170 |
9.4285 |
| 2022-04-30 |
9.3460 |
1,917.9651 HT |
9.4071 |
9.2340 |
9.2935 |
9.2547 |
| 2022-04-29 |
9.4169 |
1,740.7020 HT |
9.4474 |
9.3265 |
9.3265 |
9.3473 |
| 2022-04-28 |
9.3878 |
858.3015 HT |
9.3371 |
9.3152 |
9.3225 |
9.4664 |
| 2022-04-27 |
9.2804 |
2,252.6064 HT |
9.1041 |
9.0887 |
9.1200 |
9.3360 |
| 2022-04-26 |
9.3364 |
1,309.9372 HT |
9.4674 |
9.0714 |
9.1224 |
9.0999 |
| 2022-04-25 |
9.3950 |
2,503.4337 HT |
9.4506 |
9.2755 |
9.3216 |
9.4447 |
| 2022-04-24 |
9.4395 |
343.6489 HT |
9.4718 |
9.3961 |
9.3961 |
9.4734 |
| 2022-04-23 |
9.4326 |
1,359.1607 HT |
9.4363 |
9.3775 |
9.4074 |
9.4539 |
| 2022-04-22 |
9.4406 |
1,086.6390 HT |
9.4103 |
9.3775 |
9.3869 |
9.4691 |
| 2022-04-21 |
9.5017 |
1,283.4989 HT |
9.4673 |
9.3775 |
9.4399 |
9.3775 |
| 2022-04-20 |
9.4674 |
1,049.6743 HT |
9.4793 |
9.4016 |
9.4292 |
9.4493 |
| 2022-04-19 |
9.3782 |
1,824.0763 HT |
9.3961 |
9.3185 |
9.3259 |
9.4301 |
| 2022-04-18 |
9.2738 |
4,120.0873 HT |
9.3449 |
9.1373 |
9.1785 |
9.3548 |
| 2022-04-17 |
9.4048 |
2,819.4701 HT |
9.3840 |
9.3662 |
9.3926 |
9.3854 |
| 2022-04-16 |
9.3947 |
3,299.0439 HT |
9.4779 |
9.3296 |
9.3400 |
9.3713 |
| 2022-04-15 |
9.4195 |
3,554.4697 HT |
9.4504 |
9.2906 |
9.3775 |
9.4884 |
| 2022-04-14 |
9.4024 |
6,218.1192 HT |
9.4025 |
9.2975 |
9.3388 |
9.4504 |
| 2022-04-13 |
9.3160 |
3,862.8049 HT |
9.2945 |
9.2589 |
9.2779 |
9.3537 |
| 2022-04-12 |
9.2680 |
3,322.1651 HT |
9.2946 |
9.1558 |
9.2153 |
9.2548 |
| 2022-04-11 |
9.4063 |
2,495.3160 HT |
9.4975 |
9.1734 |
9.2040 |
9.2040 |
| 2022-04-10 |
9.5306 |
1,689.6301 HT |
9.4937 |
9.4614 |
9.4890 |
9.5853 |
| 2022-04-09 |
9.3911 |
5,397.5755 HT |
9.3262 |
9.3094 |
9.3414 |
9.4729 |
| 2022-04-08 |
9.3333 |
2,415.2131 HT |
9.3550 |
9.2150 |
9.2463 |
9.3628 |
| 2022-04-07 |
9.1702 |
4,243.0516 HT |
9.0601 |
9.0203 |
9.0868 |
9.3496 |
| 2022-04-06 |
9.4468 |
6,322.4279 HT |
9.6836 |
9.1734 |
9.2314 |
9.1738 |
| 2022-04-05 |
9.7295 |
1,907.2680 HT |
9.8097 |
9.6410 |
9.6796 |
9.7475 |
| 2022-04-04 |
9.6546 |
2,975.8379 HT |
9.7759 |
9.5306 |
9.5901 |
9.7346 |
| 2022-04-03 |
9.7562 |
2,204.1794 HT |
9.7095 |
9.5816 |
9.6048 |
9.8129 |
| 2022-04-02 |
9.7203 |
4,778.5950 HT |
9.5406 |
9.5132 |
9.5874 |
9.7126 |
| 2022-04-01 |
9.3138 |
4,716.1109 HT |
9.3953 |
9.1734 |
9.2244 |
9.4286 |
| 2022-03-31 |
9.3453 |
2,720.7343 HT |
9.3206 |
9.1844 |
9.2319 |
9.4051 |
| 2022-03-30 |
9.3067 |
6,201.8300 HT |
9.3903 |
9.1848 |
9.2668 |
9.3182 |
| 2022-03-29 |
9.3965 |
3,693.6994 HT |
9.2044 |
9.2044 |
9.2850 |
9.3314 |
| 2022-03-28 |
9.2324 |
6,941.9787 HT |
9.0909 |
8.9930 |
9.0356 |
9.3183 |
| 2022-03-27 |
9.0426 |
1,537.3984 HT |
9.0714 |
8.9785 |
9.0153 |
9.0608 |
| 2022-03-26 |
8.9781 |
2,016.1980 HT |
8.8845 |
8.8707 |
8.8845 |
9.0456 |
| 2022-03-25 |
8.9278 |
1,535.7673 HT |
9.0006 |
8.8242 |
8.8316 |
8.8562 |