Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
9.2651 |
4,381.4542 HT |
9.2379 |
9.1510 |
9.1757 |
9.3564 |
| 2022-02-01 |
9.1777 |
7,920.0940 HT |
8.9711 |
8.9388 |
8.9807 |
9.1824 |
| 2022-01-31 |
8.9351 |
6,435.6391 HT |
8.9968 |
8.8464 |
8.9624 |
8.9561 |
| 2022-01-30 |
8.8956 |
3,099.8383 HT |
8.7726 |
8.7433 |
8.7751 |
9.0000 |
| 2022-01-29 |
8.7933 |
2,362.8658 HT |
8.8023 |
8.6844 |
8.7696 |
8.8035 |
| 2022-01-28 |
8.6895 |
8,398.9178 HT |
8.7974 |
8.6181 |
8.6584 |
8.7221 |
| 2022-01-27 |
8.6695 |
5,121.2799 HT |
8.7135 |
8.5400 |
8.6317 |
8.6633 |
| 2022-01-26 |
8.7161 |
10,188.7554 HT |
8.7183 |
8.5218 |
8.6789 |
8.7031 |
| 2022-01-25 |
8.7427 |
4,057.3322 HT |
8.7408 |
8.6208 |
8.6602 |
8.6622 |
| 2022-01-24 |
8.7382 |
15,244.3512 HT |
9.2120 |
8.3998 |
8.5271 |
8.8015 |
| 2022-01-23 |
8.9691 |
8,886.3196 HT |
8.7171 |
8.6537 |
8.7183 |
9.2179 |
| 2022-01-22 |
8.7557 |
12,980.0136 HT |
9.1881 |
8.4462 |
8.5914 |
8.6374 |
| 2022-01-21 |
9.5305 |
18,517.3395 HT |
9.7426 |
9.0946 |
9.2606 |
9.2603 |
| 2022-01-20 |
9.8317 |
3,496.0365 HT |
9.9588 |
9.6837 |
9.7235 |
9.6929 |
| 2022-01-19 |
9.8531 |
1,739.3588 HT |
9.8700 |
9.7612 |
9.8000 |
9.9411 |
| 2022-01-18 |
9.8495 |
3,844.0668 HT |
9.8026 |
9.7202 |
9.7800 |
9.9205 |
| 2022-01-17 |
9.8194 |
5,294.7672 HT |
10.0262 |
9.6785 |
9.7647 |
9.8145 |
| 2022-01-16 |
9.9925 |
3,606.1403 HT |
10.0173 |
9.8916 |
9.9820 |
10.0029 |
| 2022-01-15 |
9.9512 |
7,117.8425 HT |
9.8526 |
9.8040 |
9.8700 |
10.0289 |
| 2022-01-14 |
9.7460 |
5,849.4531 HT |
9.5056 |
9.4771 |
9.5660 |
9.8533 |
| 2022-01-13 |
9.6352 |
5,337.5306 HT |
9.4920 |
9.4561 |
9.4962 |
9.5373 |
| 2022-01-12 |
9.3874 |
5,753.6989 HT |
9.4032 |
9.1756 |
9.4100 |
9.4506 |
| 2022-01-11 |
9.1000 |
6,000.6095 HT |
9.0071 |
8.9544 |
9.0161 |
9.3371 |
| 2022-01-10 |
8.9900 |
9,672.9288 HT |
8.9818 |
8.7613 |
8.9459 |
9.0246 |
| 2022-01-09 |
8.9479 |
8,714.0589 HT |
8.9897 |
8.8366 |
8.9019 |
8.9547 |
| 2022-01-08 |
8.9598 |
10,974.4560 HT |
8.9569 |
8.8353 |
8.9119 |
9.0643 |
| 2022-01-07 |
8.8588 |
6,905.8343 HT |
8.8463 |
8.6321 |
8.8193 |
8.9277 |
| 2022-01-06 |
8.7979 |
18,106.2568 HT |
9.0820 |
8.6155 |
8.6575 |
8.8313 |
| 2022-01-05 |
9.3470 |
4,471.0403 HT |
9.3303 |
9.1518 |
9.2546 |
9.1659 |
| 2022-01-04 |
9.3804 |
13,479.8369 HT |
9.3748 |
9.2857 |
9.3594 |
9.3909 |
| 2022-01-03 |
9.3826 |
20,200.5654 HT |
9.4067 |
9.2840 |
9.3813 |
9.3800 |
| 2022-01-02 |
9.4012 |
8,066.5023 HT |
9.4369 |
9.3205 |
9.3837 |
9.4023 |
| 2022-01-01 |
9.3804 |
20,910.7769 HT |
9.3948 |
9.2122 |
9.3029 |
9.3880 |
| 2021-12-31 |
9.3297 |
20,427.0510 HT |
9.4584 |
9.0873 |
9.2400 |
9.3098 |
| 2021-12-30 |
9.5536 |
16,814.2004 HT |
9.6861 |
9.3840 |
9.4722 |
9.4856 |
| 2021-12-29 |
9.6667 |
15,274.8191 HT |
9.7150 |
9.4568 |
9.6000 |
9.7014 |
| 2021-12-28 |
9.8201 |
6,899.7907 HT |
9.9050 |
9.7086 |
9.7800 |
9.8147 |
| 2021-12-27 |
9.8608 |
14,291.1498 HT |
9.9222 |
9.6452 |
9.8419 |
9.9219 |
| 2021-12-26 |
9.9276 |
8,538.7146 HT |
9.9629 |
9.8544 |
9.9044 |
9.9378 |
| 2021-12-25 |
9.6990 |
21,830.4447 HT |
9.3527 |
9.1888 |
9.3649 |
9.9839 |
| 2021-12-24 |
9.7953 |
44,027.2530 HT |
10.0056 |
9.3839 |
9.4501 |
9.4308 |
| 2021-12-23 |
9.9742 |
24,840.5507 HT |
9.9679 |
9.9000 |
9.9770 |
10.0040 |
| 2021-12-22 |
9.9643 |
13,454.7879 HT |
9.9950 |
9.8187 |
9.9236 |
9.9601 |
| 2021-12-21 |
9.9043 |
30,122.1564 HT |
10.0119 |
9.7326 |
9.9097 |
9.9557 |
| 2021-12-20 |
10.0047 |
13,363.7504 HT |
10.0892 |
9.9342 |
10.0030 |
10.0500 |
| 2021-12-19 |
10.1320 |
29,879.6524 HT |
10.0280 |
9.9174 |
10.0365 |
10.1980 |
| 2021-12-18 |
9.9985 |
16,544.6274 HT |
9.9308 |
9.8859 |
9.9506 |
10.0446 |
| 2021-12-17 |
9.8773 |
25,455.9932 HT |
9.8867 |
9.5162 |
9.8696 |
9.8843 |
| 2021-12-16 |
9.8379 |
24,133.1102 HT |
10.0096 |
9.4414 |
9.6016 |
9.7956 |
| 2021-12-15 |
9.8385 |
32,055.2500 HT |
9.8024 |
9.5056 |
9.6755 |
10.0050 |