Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
9.0329 |
3,898.1686 HT |
9.1551 |
8.9055 |
8.9151 |
8.9878 |
| 2022-03-23 |
9.0915 |
2,917.1741 HT |
9.1456 |
9.0462 |
9.0905 |
9.1175 |
| 2022-03-22 |
9.1583 |
2,482.3846 HT |
9.1451 |
9.0982 |
9.1209 |
9.1556 |
| 2022-03-21 |
9.1217 |
2,304.5167 HT |
9.1500 |
9.0669 |
9.1228 |
9.1145 |
| 2022-03-20 |
9.1412 |
1,303.3489 HT |
9.1515 |
9.0998 |
9.1395 |
9.1579 |
| 2022-03-19 |
9.1165 |
1,297.5102 HT |
9.1224 |
9.0610 |
9.1058 |
9.1569 |
| 2022-03-18 |
9.0717 |
1,221.9537 HT |
9.1115 |
9.0124 |
9.0588 |
9.1066 |
| 2022-03-17 |
9.0330 |
945.1002 HT |
8.9535 |
8.8973 |
8.8973 |
9.0907 |
| 2022-03-16 |
8.8203 |
4,240.2206 HT |
8.9116 |
8.6791 |
8.7143 |
8.9486 |
| 2022-03-15 |
8.9184 |
1,969.3905 HT |
9.0036 |
8.8673 |
8.8784 |
8.8918 |
| 2022-03-14 |
8.9317 |
4,468.1918 HT |
8.8907 |
8.8907 |
8.9000 |
8.9471 |
| 2022-03-13 |
8.9073 |
2,289.3034 HT |
8.8835 |
8.8815 |
8.8815 |
8.9126 |
| 2022-03-12 |
8.9516 |
986.7857 HT |
8.9267 |
8.8908 |
8.8989 |
8.9254 |
| 2022-03-11 |
8.9699 |
3,743.4856 HT |
9.2037 |
8.7994 |
8.9097 |
8.9425 |
| 2022-03-10 |
9.0887 |
4,936.2850 HT |
9.1168 |
8.9773 |
9.0335 |
9.0924 |
| 2022-03-09 |
9.1931 |
2,224.5434 HT |
9.2106 |
9.0526 |
9.1116 |
9.1064 |
| 2022-03-08 |
9.1574 |
1,403.8622 HT |
9.1240 |
9.0809 |
9.1101 |
9.1698 |
| 2022-03-07 |
9.1040 |
2,496.6931 HT |
9.0887 |
9.0000 |
9.0507 |
9.1240 |
| 2022-03-06 |
9.2155 |
1,223.8231 HT |
9.2607 |
9.1492 |
9.1735 |
9.1824 |
| 2022-03-05 |
9.1256 |
2,316.6999 HT |
9.1224 |
8.9930 |
9.0240 |
9.2554 |
| 2022-03-04 |
9.3479 |
3,240.7685 HT |
9.5054 |
9.1074 |
9.1837 |
9.2072 |
| 2022-03-03 |
9.4676 |
1,290.8708 HT |
9.4798 |
9.3803 |
9.4497 |
9.5010 |
| 2022-03-02 |
9.5122 |
1,939.9554 HT |
9.5408 |
9.4324 |
9.4584 |
9.5406 |
| 2022-03-01 |
9.4303 |
3,119.8484 HT |
9.4085 |
9.3309 |
9.4011 |
9.4975 |
| 2022-02-28 |
9.1946 |
5,055.9592 HT |
9.1006 |
9.0714 |
9.1228 |
9.2358 |
| 2022-02-27 |
9.1215 |
6,181.7346 HT |
9.1026 |
8.9794 |
9.0411 |
9.0731 |
| 2022-02-26 |
9.0987 |
5,186.5153 HT |
9.0715 |
8.9879 |
9.0219 |
9.0886 |
| 2022-02-25 |
8.8775 |
6,271.5316 HT |
8.5781 |
8.5781 |
8.6632 |
9.1060 |
| 2022-02-24 |
8.3902 |
22,909.2473 HT |
9.1735 |
7.9220 |
8.1779 |
8.5921 |
| 2022-02-23 |
9.2617 |
4,682.7357 HT |
9.2344 |
9.1007 |
9.1975 |
9.1007 |
| 2022-02-22 |
9.2497 |
7,743.4369 HT |
9.5660 |
9.0585 |
9.1312 |
9.1518 |
| 2022-02-21 |
9.6257 |
4,754.9428 HT |
9.5852 |
9.4843 |
9.5402 |
9.6837 |
| 2022-02-20 |
9.6448 |
8,006.6349 HT |
9.7245 |
9.4920 |
9.5626 |
9.6119 |
| 2022-02-19 |
9.5720 |
10,111.1777 HT |
9.6460 |
9.2589 |
9.6029 |
9.7638 |
| 2022-02-18 |
9.7935 |
7,210.9134 HT |
9.9191 |
9.6041 |
9.6262 |
9.6387 |
| 2022-02-17 |
9.9175 |
16,723.8616 HT |
9.9351 |
9.8453 |
9.9333 |
9.9212 |
| 2022-02-16 |
9.9498 |
3,816.7273 HT |
9.9604 |
9.8723 |
9.9242 |
9.9536 |
| 2022-02-15 |
9.9370 |
4,518.7791 HT |
9.8874 |
9.8638 |
9.9093 |
9.9696 |
| 2022-02-14 |
9.8427 |
8,120.5875 HT |
9.9369 |
9.7832 |
9.8171 |
9.8465 |
| 2022-02-13 |
9.9321 |
4,141.1443 HT |
9.9412 |
9.8959 |
9.9251 |
9.9346 |
| 2022-02-12 |
9.9079 |
4,942.0445 HT |
9.8997 |
9.8108 |
9.8701 |
9.9633 |
| 2022-02-11 |
9.9603 |
3,547.4847 HT |
9.9856 |
9.8742 |
9.8983 |
9.8983 |
| 2022-02-10 |
9.9991 |
4,216.7409 HT |
10.0051 |
9.8596 |
10.0064 |
9.9971 |
| 2022-02-09 |
10.0040 |
2,757.5900 HT |
10.0300 |
9.9378 |
10.0157 |
10.0087 |
| 2022-02-08 |
9.9915 |
8,113.0577 HT |
10.0946 |
9.9159 |
10.0001 |
10.1700 |
| 2022-02-07 |
10.1008 |
7,276.3959 HT |
10.0300 |
9.9975 |
10.0318 |
10.1096 |
| 2022-02-06 |
9.9596 |
2,082.3886 HT |
9.8139 |
9.8139 |
9.8244 |
9.9786 |
| 2022-02-05 |
9.7820 |
3,069.3778 HT |
9.6090 |
9.5582 |
9.7373 |
9.8072 |
| 2022-02-04 |
9.3587 |
1,777.9197 HT |
9.1869 |
9.1434 |
9.1721 |
9.5506 |
| 2022-02-03 |
9.0925 |
3,812.8286 HT |
9.3418 |
9.0257 |
9.0848 |
9.1507 |