Identifier on Huobi: htusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
7.7281 USDC |
10,485.6228 HT |
7.9043 USDC |
7.5930 USDC |
7.6724 USDC |
7.8215 USDC |
| 2022-10-17 |
7.1628 USDC |
35,047.7051 HT |
6.7926 USDC |
6.5653 USDC |
6.6376 USDC |
7.8678 USDC |
| 2022-10-16 |
7.1369 USDC |
2,338.6274 HT |
7.2694 USDC |
6.8552 USDC |
7.0170 USDC |
7.0197 USDC |
| 2022-10-15 |
7.5032 USDC |
2,170.9780 HT |
7.6174 USDC |
7.0377 USDC |
7.2400 USDC |
7.2500 USDC |
| 2022-10-14 |
7.7121 USDC |
7,379.9709 HT |
7.3296 USDC |
7.2940 USDC |
7.4604 USDC |
7.7842 USDC |
| 2022-10-13 |
7.2843 USDC |
9,651.4216 HT |
7.2470 USDC |
6.3863 USDC |
6.9822 USDC |
7.2489 USDC |
| 2022-10-12 |
6.4120 USDC |
26,437.3120 HT |
5.5921 USDC |
5.5718 USDC |
5.8368 USDC |
6.7995 USDC |
| 2022-10-11 |
5.2144 USDC |
11,240.1990 HT |
5.1705 USDC |
5.0272 USDC |
5.1933 USDC |
5.2528 USDC |
| 2022-10-10 |
4.8603 USDC |
43,786.8082 HT |
4.1361 USDC |
4.1358 USDC |
4.2842 USDC |
5.2369 USDC |
| 2022-10-09 |
4.1432 USDC |
6,065.4604 HT |
4.2571 USDC |
4.0707 USDC |
4.0910 USDC |
4.1278 USDC |
| 2022-10-08 |
4.3205 USDC |
7,041.6058 HT |
4.3674 USDC |
4.2005 USDC |
4.2221 USDC |
4.2721 USDC |
| 2022-10-07 |
4.2065 USDC |
1,359.3544 HT |
4.1578 USDC |
4.1485 USDC |
4.1500 USDC |
4.2297 USDC |
| 2022-10-06 |
4.1486 USDC |
2,956.0070 HT |
4.1303 USDC |
4.0870 USDC |
4.1115 USDC |
4.1549 USDC |
| 2022-10-05 |
4.1002 USDC |
7,691.0785 HT |
4.1056 USDC |
4.0473 USDC |
4.0748 USDC |
4.1170 USDC |
| 2022-10-04 |
4.0633 USDC |
9,029.1418 HT |
4.0026 USDC |
3.9980 USDC |
4.0152 USDC |
4.1105 USDC |
| 2022-10-03 |
4.0309 USDC |
4,147.7427 HT |
4.1050 USDC |
3.9892 USDC |
4.0088 USDC |
4.0231 USDC |
| 2022-10-02 |
4.0862 USDC |
13,145.5342 HT |
4.3564 USDC |
3.8196 USDC |
4.0811 USDC |
4.1202 USDC |
| 2022-10-01 |
4.4266 USDC |
1,553.2854 HT |
4.4280 USDC |
4.3981 USDC |
4.4228 USDC |
4.4229 USDC |
| 2022-09-30 |
4.4525 USDC |
3,704.0524 HT |
4.4846 USDC |
4.4166 USDC |
4.4548 USDC |
4.4623 USDC |
| 2022-09-29 |
4.4209 USDC |
2,045.4080 HT |
4.4125 USDC |
4.3825 USDC |
4.4176 USDC |
4.4516 USDC |
| 2022-09-28 |
4.3679 USDC |
5,358.5773 HT |
4.4423 USDC |
4.3336 USDC |
4.3632 USDC |
4.4172 USDC |
| 2022-09-27 |
4.4545 USDC |
4,149.4435 HT |
4.4333 USDC |
4.3541 USDC |
4.3698 USDC |
4.4090 USDC |
| 2022-09-26 |
4.4278 USDC |
10,725.5268 HT |
4.3979 USDC |
4.3334 USDC |
4.3882 USDC |
4.4108 USDC |
| 2022-09-25 |
4.4554 USDC |
3,434.4139 HT |
4.4974 USDC |
4.3417 USDC |
4.3831 USDC |
4.3666 USDC |
| 2022-09-24 |
4.5429 USDC |
889.1965 HT |
4.5680 USDC |
4.4956 USDC |
4.5135 USDC |
4.5397 USDC |
| 2022-09-23 |
4.5241 USDC |
2,698.1616 HT |
4.5454 USDC |
4.4581 USDC |
4.4973 USDC |
4.5000 USDC |
| 2022-09-22 |
4.5084 USDC |
4,889.4892 HT |
4.4598 USDC |
4.4103 USDC |
4.4588 USDC |
4.5361 USDC |
| 2022-09-21 |
4.5508 USDC |
3,547.8496 HT |
4.5622 USDC |
4.4059 USDC |
4.4333 USDC |
4.4333 USDC |
| 2022-09-20 |
4.5534 USDC |
2,493.3469 HT |
4.4925 USDC |
4.4449 USDC |
4.4579 USDC |
4.5560 USDC |
| 2022-09-19 |
4.4586 USDC |
2,954.5359 HT |
4.5165 USDC |
4.4000 USDC |
4.4475 USDC |
4.4980 USDC |
| 2022-09-18 |
4.5786 USDC |
3,075.3848 HT |
4.6011 USDC |
4.5534 USDC |
4.5746 USDC |
4.5663 USDC |
| 2022-09-17 |
4.6219 USDC |
2,260.9324 HT |
4.5963 USDC |
4.5711 USDC |
4.5864 USDC |
4.6058 USDC |
| 2022-09-16 |
4.5798 USDC |
789.0565 HT |
4.5883 USDC |
4.5563 USDC |
4.5647 USDC |
4.5899 USDC |
| 2022-09-15 |
4.6090 USDC |
1,167.3509 HT |
4.5981 USDC |
4.5739 USDC |
4.5913 USDC |
4.5913 USDC |
| 2022-09-14 |
4.6127 USDC |
1,207.8460 HT |
4.5946 USDC |
4.5739 USDC |
4.5840 USDC |
4.6207 USDC |
| 2022-09-13 |
4.6897 USDC |
1,405.9732 HT |
4.7584 USDC |
4.5613 USDC |
4.5872 USDC |
4.5872 USDC |
| 2022-09-12 |
4.7418 USDC |
2,125.0751 HT |
4.7507 USDC |
4.7040 USDC |
4.7258 USDC |
4.7368 USDC |
| 2022-09-11 |
4.6987 USDC |
1,442.1249 HT |
4.7315 USDC |
4.6574 USDC |
4.6848 USDC |
4.7659 USDC |
| 2022-09-10 |
4.7363 USDC |
16,584.2686 HT |
4.7604 USDC |
4.6549 USDC |
4.6798 USDC |
4.6798 USDC |
| 2022-09-09 |
4.7523 USDC |
8,878.9161 HT |
4.7230 USDC |
4.7061 USDC |
4.7337 USDC |
4.7322 USDC |
| 2022-09-08 |
4.7167 USDC |
5,929.5820 HT |
4.7318 USDC |
4.5642 USDC |
4.6141 USDC |
4.7668 USDC |
| 2022-09-07 |
4.6349 USDC |
7,530.0428 HT |
4.6111 USDC |
4.5655 USDC |
4.5830 USDC |
4.7189 USDC |
| 2022-09-06 |
4.8640 USDC |
15,255.3720 HT |
4.8158 USDC |
4.5890 USDC |
4.5938 USDC |
4.5938 USDC |
| 2022-09-05 |
4.7512 USDC |
2,482.1501 HT |
4.7704 USDC |
4.6903 USDC |
4.7113 USDC |
4.8015 USDC |
| 2022-09-04 |
4.7397 USDC |
341.1496 HT |
4.6895 USDC |
4.6895 USDC |
4.6895 USDC |
4.7570 USDC |
| 2022-09-03 |
4.7568 USDC |
723.3514 HT |
4.8422 USDC |
4.7206 USDC |
4.7206 USDC |
4.7206 USDC |
| 2022-09-02 |
4.8127 USDC |
1,648.6922 HT |
4.7162 USDC |
4.6712 USDC |
4.6832 USDC |
4.8357 USDC |
| 2022-09-01 |
4.6705 USDC |
779.0716 HT |
4.7173 USDC |
4.6102 USDC |
4.6444 USDC |
4.6848 USDC |
| 2022-08-31 |
4.7206 USDC |
2,563.5489 HT |
4.7509 USDC |
4.5714 USDC |
4.6472 USDC |
4.6746 USDC |
| 2022-08-30 |
4.8481 USDC |
1,609.2628 HT |
4.8256 USDC |
4.6021 USDC |
4.6339 USDC |
4.6850 USDC |