Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-08 |
15.0794 USDT |
17,144,193.6364 HT |
15.5831 USDT |
14.0974 USDT |
14.6323 USDT |
15.3803 USDT |
| 2021-03-07 |
15.2106 USDT |
8,206,952.1790 HT |
15.2437 USDT |
14.9559 USDT |
15.0898 USDT |
15.2444 USDT |
| 2021-03-06 |
15.1336 USDT |
8,742,548.6661 HT |
15.4182 USDT |
14.5678 USDT |
14.9223 USDT |
15.2752 USDT |
| 2021-03-05 |
15.0396 USDT |
15,495,824.6627 HT |
15.8224 USDT |
14.2949 USDT |
14.9000 USDT |
15.5165 USDT |
| 2021-03-04 |
16.5211 USDT |
38,038,310.7610 HT |
15.1641 USDT |
14.9653 USDT |
15.3479 USDT |
15.8050 USDT |
| 2021-03-03 |
15.1847 USDT |
18,181,964.8977 HT |
14.5092 USDT |
14.2420 USDT |
14.4344 USDT |
15.1567 USDT |
| 2021-03-02 |
14.5917 USDT |
20,082,313.6134 HT |
14.7319 USDT |
13.8855 USDT |
14.1757 USDT |
14.4816 USDT |
| 2021-03-01 |
14.1147 USDT |
26,577,421.3151 HT |
13.6916 USDT |
13.4676 USDT |
13.7317 USDT |
14.3900 USDT |
| 2021-02-28 |
13.9207 USDT |
33,014,167.1307 HT |
16.0725 USDT |
12.5500 USDT |
13.3100 USDT |
13.9452 USDT |
| 2021-02-27 |
16.5838 USDT |
20,334,919.3980 HT |
15.5025 USDT |
15.4201 USDT |
16.1761 USDT |
16.0846 USDT |
| 2021-02-26 |
16.3364 USDT |
22,977,015.6375 HT |
16.8587 USDT |
15.2886 USDT |
15.6895 USDT |
15.4997 USDT |
| 2021-02-25 |
18.8893 USDT |
19,477,249.3437 HT |
19.5572 USDT |
17.5996 USDT |
17.9537 USDT |
17.6399 USDT |
| 2021-02-24 |
19.6081 USDT |
25,147,421.8811 HT |
18.5199 USDT |
17.5102 USDT |
18.5999 USDT |
19.0005 USDT |
| 2021-02-23 |
18.5680 USDT |
35,309,570.2970 HT |
22.2723 USDT |
16.0600 USDT |
17.8861 USDT |
18.3303 USDT |
| 2021-02-22 |
22.2784 USDT |
31,845,284.6298 HT |
25.3689 USDT |
18.5255 USDT |
21.1200 USDT |
21.9031 USDT |
| 2021-02-21 |
23.8968 USDT |
27,826,112.5171 HT |
20.9679 USDT |
20.9007 USDT |
23.0000 USDT |
24.3391 USDT |
| 2021-02-20 |
23.2161 USDT |
38,797,708.1546 HT |
26.2256 USDT |
20.0100 USDT |
21.4900 USDT |
20.9781 USDT |
| 2021-02-19 |
19.9604 USDT |
41,948,802.9088 HT |
16.0125 USDT |
15.9201 USDT |
17.3112 USDT |
25.4496 USDT |
| 2021-02-18 |
15.2144 USDT |
20,000,283.5872 HT |
14.3365 USDT |
13.8700 USDT |
14.0458 USDT |
16.0257 USDT |
| 2021-02-17 |
13.2356 USDT |
16,200,300.4609 HT |
12.0288 USDT |
11.7833 USDT |
11.8762 USDT |
14.3980 USDT |
| 2021-02-16 |
12.1077 USDT |
5,769,451.5988 HT |
12.1367 USDT |
11.6942 USDT |
12.0200 USDT |
12.0663 USDT |
| 2021-02-15 |
11.7474 USDT |
11,788,160.1144 HT |
12.2603 USDT |
10.6666 USDT |
11.1500 USDT |
12.2719 USDT |
| 2021-02-14 |
12.2041 USDT |
9,385,339.8490 HT |
12.5229 USDT |
11.6026 USDT |
12.1200 USDT |
12.2823 USDT |
| 2021-02-13 |
12.7663 USDT |
7,351,311.6635 HT |
12.9672 USDT |
12.4201 USDT |
12.5749 USDT |
12.5311 USDT |
| 2021-02-12 |
12.9071 USDT |
10,113,497.1781 HT |
12.6027 USDT |
12.5184 USDT |
12.6700 USDT |
13.0510 USDT |
| 2021-02-11 |
12.7840 USDT |
17,801,801.1179 HT |
13.4745 USDT |
11.8800 USDT |
12.6280 USDT |
12.6215 USDT |
| 2021-02-10 |
12.6684 USDT |
42,990,911.9175 HT |
11.7249 USDT |
11.1382 USDT |
11.5000 USDT |
13.4072 USDT |
| 2021-02-09 |
11.1378 USDT |
9,774,996.9619 HT |
9.7543 USDT |
9.7101 USDT |
12.0000 USDT |
11.7719 USDT |
| 2021-02-08 |
9.4807 USDT |
13,199,523.2633 HT |
8.9616 USDT |
8.8300 USDT |
10.0630 USDT |
9.7537 USDT |
| 2021-02-07 |
8.8924 USDT |
9,379,978.8781 HT |
8.5949 USDT |
8.5110 USDT |
9.1010 USDT |
8.9616 USDT |
| 2021-02-06 |
8.8403 USDT |
14,775,573.3047 HT |
8.2341 USDT |
8.2200 USDT |
9.3070 USDT |
8.5949 USDT |
| 2021-02-05 |
7.9895 USDT |
10,691,388.0262 HT |
7.8581 USDT |
7.6880 USDT |
8.3154 USDT |
8.2341 USDT |
| 2021-02-04 |
7.8160 USDT |
7,371,940.6747 HT |
7.5051 USDT |
7.4982 USDT |
7.9900 USDT |
7.8581 USDT |
| 2021-02-03 |
7.5893 USDT |
9,926,735.8977 HT |
7.2598 USDT |
7.2201 USDT |
8.0000 USDT |
7.5050 USDT |
| 2021-02-02 |
7.1463 USDT |
8,707,292.6938 HT |
6.7500 USDT |
6.7447 USDT |
7.3600 USDT |
7.2668 USDT |
| 2021-02-01 |
6.7349 USDT |
4,659,317.8626 HT |
6.6682 USDT |
6.6509 USDT |
6.8201 USDT |
6.7484 USDT |
| 2021-01-31 |
6.6530 USDT |
9,539,506.1821 HT |
6.7600 USDT |
6.4808 USDT |
6.9036 USDT |
6.6682 USDT |
| 2021-01-30 |
6.5703 USDT |
13,034,207.3151 HT |
6.1600 USDT |
6.0740 USDT |
6.9890 USDT |
6.7602 USDT |
| 2021-01-29 |
6.0741 USDT |
9,239,501.5251 HT |
5.9700 USDT |
5.9000 USDT |
6.2539 USDT |
6.1602 USDT |
| 2021-01-28 |
5.9546 USDT |
11,000,487.8878 HT |
5.8076 USDT |
5.7500 USDT |
6.1800 USDT |
5.9673 USDT |
| 2021-01-27 |
5.6516 USDT |
5,647,830.2890 HT |
5.4371 USDT |
5.4180 USDT |
5.9200 USDT |
5.8056 USDT |
| 2021-01-26 |
5.5583 USDT |
5,646,282.2696 HT |
5.5413 USDT |
5.3701 USDT |
5.7124 USDT |
5.4377 USDT |
| 2021-01-25 |
5.6144 USDT |
6,604,359.8743 HT |
5.8458 USDT |
5.4500 USDT |
5.8619 USDT |
5.5411 USDT |
| 2021-01-24 |
5.8060 USDT |
6,881,731.0029 HT |
5.7099 USDT |
5.6249 USDT |
5.9728 USDT |
5.8449 USDT |
| 2021-01-23 |
5.7375 USDT |
5,036,467.1612 HT |
5.7050 USDT |
5.5010 USDT |
5.8742 USDT |
5.7094 USDT |
| 2021-01-22 |
5.5642 USDT |
7,546,929.3841 HT |
5.3704 USDT |
5.3038 USDT |
5.7964 USDT |
5.7051 USDT |
| 2021-01-21 |
5.1785 USDT |
10,820,860.8298 HT |
5.2988 USDT |
4.9600 USDT |
5.4277 USDT |
5.3702 USDT |
| 2021-01-20 |
5.5502 USDT |
7,613,284.7815 HT |
5.5459 USDT |
5.2280 USDT |
5.8077 USDT |
5.2903 USDT |
| 2021-01-19 |
5.6732 USDT |
10,617,407.1804 HT |
5.8421 USDT |
5.4000 USDT |
5.9700 USDT |
5.5460 USDT |
| 2021-01-18 |
6.0134 USDT |
20,097,472.4627 HT |
5.5102 USDT |
5.4500 USDT |
6.3411 USDT |
5.8444 USDT |