Identifier on Huobi: htusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
6.4389 USDC |
1,495.5082 HT |
6.6246 USDC |
6.1670 USDC |
6.3004 USDC |
6.2969 USDC |
| 2022-12-06 |
6.6334 USDC |
596.8696 HT |
6.6701 USDC |
6.5488 USDC |
6.5964 USDC |
6.6085 USDC |
| 2022-12-05 |
6.7334 USDC |
620.4770 HT |
6.7219 USDC |
6.5890 USDC |
6.6162 USDC |
6.6162 USDC |
| 2022-12-04 |
6.6832 USDC |
598.7737 HT |
6.7132 USDC |
6.6195 USDC |
6.6285 USDC |
6.6681 USDC |
| 2022-12-03 |
6.8140 USDC |
1,266.1052 HT |
6.8804 USDC |
6.7126 USDC |
6.7464 USDC |
6.7344 USDC |
| 2022-12-02 |
6.7013 USDC |
1,616.9159 HT |
6.6983 USDC |
6.5328 USDC |
6.6010 USDC |
6.8932 USDC |
| 2022-12-01 |
6.7148 USDC |
1,359.3413 HT |
6.9647 USDC |
6.4346 USDC |
6.6020 USDC |
6.6712 USDC |
| 2022-11-30 |
7.0061 USDC |
3,230.8765 HT |
6.9723 USDC |
6.7435 USDC |
6.8308 USDC |
6.8600 USDC |
| 2022-11-29 |
6.9905 USDC |
166,255.7699 HT |
6.2544 USDC |
6.0564 USDC |
6.2052 USDC |
6.9590 USDC |
| 2022-11-28 |
6.3342 USDC |
3,729.9207 HT |
7.0927 USDC |
6.0293 USDC |
6.2543 USDC |
6.2612 USDC |
| 2022-11-27 |
7.0458 USDC |
4,119.0792 HT |
7.0971 USDC |
6.7030 USDC |
6.8260 USDC |
7.2252 USDC |
| 2022-11-26 |
6.9709 USDC |
1,817.4066 HT |
6.5174 USDC |
6.4983 USDC |
6.5174 USDC |
7.2138 USDC |
| 2022-11-25 |
6.1453 USDC |
2,886.5339 HT |
5.6342 USDC |
5.5615 USDC |
5.5734 USDC |
6.7271 USDC |
| 2022-11-24 |
5.4693 USDC |
3,594.8712 HT |
5.4961 USDC |
5.2227 USDC |
5.3040 USDC |
5.6342 USDC |
| 2022-11-23 |
5.2243 USDC |
5,493.8336 HT |
4.9127 USDC |
4.8512 USDC |
4.9029 USDC |
5.2777 USDC |
| 2022-11-22 |
4.7692 USDC |
32,723.9181 HT |
4.7561 USDC |
4.7000 USDC |
4.7000 USDC |
4.8239 USDC |
| 2022-11-21 |
4.4371 USDC |
34,031.9165 HT |
4.3000 USDC |
4.1676 USDC |
4.2779 USDC |
4.7335 USDC |
| 2022-11-20 |
4.4277 USDC |
4,053.7748 HT |
4.5519 USDC |
4.1630 USDC |
4.3617 USDC |
4.4235 USDC |
| 2022-11-19 |
4.5246 USDC |
1,101.2829 HT |
4.5773 USDC |
4.4498 USDC |
4.4859 USDC |
4.5478 USDC |
| 2022-11-18 |
4.7203 USDC |
4,490.4673 HT |
4.6632 USDC |
4.6000 USDC |
4.6052 USDC |
4.6052 USDC |
| 2022-11-17 |
4.5913 USDC |
933.9861 HT |
4.6703 USDC |
4.4873 USDC |
4.5705 USDC |
4.6536 USDC |
| 2022-11-16 |
4.7795 USDC |
1,708.3016 HT |
4.9697 USDC |
4.6474 USDC |
4.6647 USDC |
4.6668 USDC |
| 2022-11-15 |
4.9404 USDC |
2,743.6300 HT |
4.8727 USDC |
4.8507 USDC |
4.9127 USDC |
4.9277 USDC |
| 2022-11-14 |
4.7414 USDC |
5,471.0214 HT |
4.8149 USDC |
4.4310 USDC |
4.5016 USDC |
4.8146 USDC |
| 2022-11-13 |
4.5094 USDC |
37,192.4254 HT |
5.0330 USDC |
3.7772 USDC |
4.4533 USDC |
4.8999 USDC |
| 2022-11-12 |
5.2546 USDC |
9,576.7054 HT |
5.6003 USDC |
4.9774 USDC |
5.0800 USDC |
5.1685 USDC |
| 2022-11-11 |
5.6801 USDC |
14,322.0036 HT |
6.2222 USDC |
4.9000 USDC |
5.3853 USDC |
5.4443 USDC |
| 2022-11-10 |
6.1977 USDC |
28,867.1718 HT |
5.8825 USDC |
5.6663 USDC |
5.8119 USDC |
6.1276 USDC |
| 2022-11-09 |
6.4363 USDC |
16,742.7525 HT |
6.4452 USDC |
6.1841 USDC |
6.2251 USDC |
6.2587 USDC |
| 2022-11-08 |
7.1382 USDC |
7,689.8954 HT |
7.8207 USDC |
6.3397 USDC |
6.5821 USDC |
6.4943 USDC |
| 2022-11-07 |
7.9971 USDC |
2,258.4644 HT |
8.0401 USDC |
7.7911 USDC |
7.8329 USDC |
7.8329 USDC |
| 2022-11-06 |
8.2622 USDC |
1,445.1680 HT |
8.5789 USDC |
8.0964 USDC |
8.1768 USDC |
8.3326 USDC |
| 2022-11-05 |
8.5301 USDC |
5,564.5909 HT |
8.6000 USDC |
8.5060 USDC |
8.5531 USDC |
8.6195 USDC |
| 2022-11-04 |
8.4969 USDC |
2,510.3716 HT |
8.5171 USDC |
8.3331 USDC |
8.5058 USDC |
8.5992 USDC |
| 2022-11-03 |
8.8414 USDC |
2,226.9921 HT |
8.8149 USDC |
8.5273 USDC |
8.5753 USDC |
8.8075 USDC |
| 2022-11-02 |
8.3792 USDC |
4,509.2030 HT |
8.4927 USDC |
7.9914 USDC |
8.1901 USDC |
8.7860 USDC |
| 2022-11-01 |
8.5967 USDC |
784.8308 HT |
8.7597 USDC |
8.4451 USDC |
8.4451 USDC |
8.5066 USDC |
| 2022-10-31 |
8.6810 USDC |
1,974.9363 HT |
8.5250 USDC |
8.4167 USDC |
8.5108 USDC |
8.6958 USDC |
| 2022-10-30 |
8.9060 USDC |
3,534.3006 HT |
8.8750 USDC |
8.5546 USDC |
8.5549 USDC |
8.5549 USDC |
| 2022-10-29 |
8.7180 USDC |
2,331.1409 HT |
8.7966 USDC |
8.6550 USDC |
8.7314 USDC |
8.9129 USDC |
| 2022-10-28 |
8.8027 USDC |
4,372.7153 HT |
8.9404 USDC |
8.4838 USDC |
8.5611 USDC |
8.8950 USDC |
| 2022-10-27 |
8.9632 USDC |
6,077.1091 HT |
9.0844 USDC |
8.8945 USDC |
8.9791 USDC |
8.9976 USDC |
| 2022-10-26 |
8.9847 USDC |
117,624.5957 HT |
9.3460 USDC |
8.8706 USDC |
9.0406 USDC |
9.1724 USDC |
| 2022-10-25 |
9.0901 USDC |
1,785.6736 HT |
8.8095 USDC |
8.7096 USDC |
8.7096 USDC |
9.2450 USDC |
| 2022-10-24 |
8.7054 USDC |
1,072.7672 HT |
8.7784 USDC |
8.5043 USDC |
8.5134 USDC |
8.7232 USDC |
| 2022-10-23 |
8.7716 USDC |
4,066.3502 HT |
8.8437 USDC |
8.2002 USDC |
8.4363 USDC |
8.5543 USDC |
| 2022-10-22 |
8.4257 USDC |
6,292.0334 HT |
7.7311 USDC |
7.6668 USDC |
7.7821 USDC |
8.5515 USDC |
| 2022-10-21 |
7.7183 USDC |
1,183.3123 HT |
7.7152 USDC |
7.5889 USDC |
7.7152 USDC |
7.7898 USDC |
| 2022-10-20 |
7.6187 USDC |
6,927.0130 HT |
7.7033 USDC |
7.5438 USDC |
7.5586 USDC |
7.7213 USDC |
| 2022-10-19 |
7.6784 USDC |
1,851.4358 HT |
7.8195 USDC |
7.4136 USDC |
7.4348 USDC |
7.6688 USDC |