Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
9.6689 |
79,515.5708 HT |
9.1067 |
9.0401 |
9.1205 |
10.0095 |
| 2021-12-13 |
9.5488 |
31,086.7474 HT |
10.0129 |
8.8158 |
8.9743 |
9.0601 |
| 2021-12-12 |
10.0070 |
28,727.8570 HT |
10.0350 |
9.9340 |
10.0123 |
10.0100 |
| 2021-12-11 |
9.9730 |
30,464.5032 HT |
9.8684 |
9.8671 |
10.0080 |
10.0234 |
| 2021-12-10 |
9.9475 |
37,633.4504 HT |
9.9600 |
9.5091 |
9.7811 |
10.1369 |
| 2021-12-09 |
9.9680 |
35,216.3080 HT |
9.9329 |
9.6740 |
9.8624 |
10.1943 |
| 2021-12-08 |
9.1035 |
37,380.2997 HT |
8.7049 |
8.5623 |
8.6145 |
9.9100 |
| 2021-12-07 |
8.7088 |
37,834.3210 HT |
8.8902 |
8.5596 |
8.6597 |
8.6771 |
| 2021-12-06 |
8.7001 |
28,502.5007 HT |
8.7245 |
8.4761 |
8.6288 |
8.8725 |
| 2021-12-05 |
8.6314 |
23,624.5542 HT |
8.8161 |
8.4889 |
8.5256 |
8.7214 |
| 2021-12-04 |
8.2611 |
135,298.6500 HT |
9.4085 |
6.9036 |
8.2417 |
8.8388 |
| 2021-12-03 |
9.6265 |
57,253.5707 HT |
9.6795 |
9.3000 |
9.4868 |
9.4340 |
| 2021-12-02 |
9.5255 |
69,135.8750 HT |
9.5901 |
9.2869 |
9.3941 |
9.7226 |
| 2021-12-01 |
9.6122 |
31,563.2902 HT |
9.7239 |
9.4300 |
9.5428 |
9.5745 |
| 2021-11-30 |
9.9090 |
55,462.9027 HT |
9.9752 |
9.6731 |
9.7372 |
9.7797 |
| 2021-11-29 |
9.8994 |
21,370.4556 HT |
9.9386 |
9.7800 |
9.8418 |
9.9925 |
| 2021-11-28 |
9.7137 |
18,960.0123 HT |
9.8028 |
9.4489 |
9.5714 |
9.7899 |
| 2021-11-27 |
9.5566 |
69,062.7057 HT |
9.3908 |
9.3200 |
9.4557 |
9.8037 |
| 2021-11-26 |
9.4776 |
40,845.7759 HT |
9.8532 |
9.2230 |
9.4158 |
9.4775 |
| 2021-11-25 |
9.8303 |
42,744.7293 HT |
9.6284 |
9.5954 |
9.6461 |
9.9993 |
| 2021-11-24 |
9.7221 |
20,684.5939 HT |
9.9506 |
9.5354 |
9.5880 |
9.5504 |
| 2021-11-23 |
9.8357 |
21,061.2519 HT |
9.8073 |
9.7193 |
9.8091 |
9.9728 |
| 2021-11-22 |
10.0387 |
18,742.1981 HT |
10.1267 |
9.7753 |
9.8234 |
9.7753 |
| 2021-11-21 |
9.9891 |
23,616.1020 HT |
9.7977 |
9.6499 |
9.6890 |
10.3880 |
| 2021-11-20 |
9.7993 |
26,603.7060 HT |
9.9387 |
9.5714 |
9.6698 |
9.7958 |
| 2021-11-19 |
9.7941 |
19,685.7588 HT |
9.9751 |
9.4660 |
9.7698 |
9.8917 |
| 2021-11-18 |
9.9959 |
28,773.7045 HT |
10.4733 |
9.5780 |
9.8034 |
9.8151 |
| 2021-11-17 |
10.4415 |
20,129.7592 HT |
10.6735 |
10.1812 |
10.3678 |
10.4932 |
| 2021-11-16 |
10.4978 |
69,050.5468 HT |
10.3517 |
9.8275 |
10.2526 |
10.9138 |
| 2021-11-15 |
10.4169 |
28,867.5141 HT |
9.9773 |
9.8775 |
9.9705 |
10.6382 |
| 2021-11-14 |
9.8098 |
20,193.8268 HT |
9.9253 |
9.7000 |
9.7392 |
9.8237 |
| 2021-11-13 |
9.8298 |
30,053.1138 HT |
9.8427 |
9.7103 |
9.7479 |
9.8164 |
| 2021-11-12 |
9.7927 |
37,743.7536 HT |
10.0362 |
9.5832 |
9.7139 |
9.7535 |
| 2021-11-11 |
10.0818 |
24,856.7582 HT |
10.1227 |
9.8334 |
10.0636 |
10.0686 |
| 2021-11-10 |
10.4851 |
20,111.7344 HT |
10.6844 |
10.2411 |
10.3350 |
10.3043 |
| 2021-11-09 |
10.7665 |
16,981.7489 HT |
10.6650 |
10.4672 |
10.6139 |
10.6937 |
| 2021-11-08 |
10.6677 |
22,528.7223 HT |
10.6704 |
10.3132 |
10.6333 |
10.6945 |
| 2021-11-07 |
10.5765 |
33,928.0362 HT |
10.3566 |
10.2800 |
10.3867 |
10.8910 |
| 2021-11-06 |
10.1693 |
27,358.1411 HT |
10.3990 |
9.8343 |
10.0434 |
10.2603 |
| 2021-11-05 |
10.4630 |
28,563.5926 HT |
10.5020 |
10.1717 |
10.3228 |
10.4600 |
| 2021-11-04 |
10.7312 |
52,525.0594 HT |
11.5685 |
10.1717 |
10.3734 |
10.4890 |
| 2021-11-03 |
11.2095 |
53,798.1307 HT |
11.2471 |
10.8122 |
11.1020 |
11.4707 |
| 2021-11-02 |
10.8984 |
57,265.8121 HT |
10.4491 |
10.1960 |
10.3067 |
11.1718 |
| 2021-11-01 |
10.1619 |
46,060.4882 HT |
9.9162 |
9.4600 |
9.6247 |
10.4283 |
| 2021-10-31 |
9.3843 |
79,263.4093 HT |
9.1364 |
9.1099 |
9.2400 |
9.9643 |
| 2021-10-30 |
9.2544 |
12,801.6174 HT |
9.5101 |
9.0896 |
9.1926 |
9.1757 |
| 2021-10-29 |
9.4351 |
19,893.2257 HT |
9.5182 |
9.2578 |
9.3581 |
9.4828 |
| 2021-10-28 |
9.2913 |
41,727.7202 HT |
9.0416 |
8.9113 |
9.0500 |
9.7165 |
| 2021-10-27 |
9.6113 |
45,034.9691 HT |
9.8781 |
9.0920 |
9.1910 |
9.2337 |
| 2021-10-26 |
9.8523 |
34,208.5510 HT |
9.9503 |
9.3114 |
9.9107 |
10.1645 |