Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-24 |
3.5200 USDT |
3,054,209.4696 HT |
3.4329 USDT |
3.4196 USDT |
3.6150 USDT |
3.5821 USDT |
| 2019-10-23 |
3.1789 USDT |
797,267.4399 HT |
3.1841 USDT |
3.1633 USDT |
3.2038 USDT |
3.1782 USDT |
| 2019-10-22 |
3.1645 USDT |
1,185,683.2302 HT |
3.1451 USDT |
3.1000 USDT |
3.2076 USDT |
3.1794 USDT |
| 2019-10-21 |
3.3696 USDT |
625,368.9941 HT |
3.3868 USDT |
3.3510 USDT |
3.3942 USDT |
3.3530 USDT |
| 2019-10-20 |
3.3867 USDT |
594,334.8921 HT |
3.4170 USDT |
3.3677 USDT |
3.4170 USDT |
3.3962 USDT |
| 2019-10-19 |
3.4102 USDT |
739,523.4950 HT |
3.3699 USDT |
3.3583 USDT |
3.4493 USDT |
3.4230 USDT |
| 2019-10-18 |
3.4196 USDT |
643,821.5934 HT |
3.4311 USDT |
3.3890 USDT |
3.4382 USDT |
3.3928 USDT |
| 2019-10-17 |
3.4368 USDT |
398,781.8689 HT |
3.4349 USDT |
3.4268 USDT |
3.4557 USDT |
3.4277 USDT |
| 2019-10-16 |
3.4701 USDT |
729,292.0125 HT |
3.4370 USDT |
3.4370 USDT |
3.5033 USDT |
3.4870 USDT |
| 2019-10-15 |
3.4180 USDT |
746,242.4143 HT |
3.4113 USDT |
3.3888 USDT |
3.4511 USDT |
3.4511 USDT |
| 2019-10-14 |
3.6166 USDT |
1,082,331.5559 HT |
3.6494 USDT |
3.5832 USDT |
3.6806 USDT |
3.6199 USDT |
| 2019-10-13 |
3.6352 USDT |
993,118.0063 HT |
3.5860 USDT |
3.5708 USDT |
3.6795 USDT |
3.6743 USDT |
| 2019-10-12 |
3.4590 USDT |
676,273.0294 HT |
3.4487 USDT |
3.3785 USDT |
3.5000 USDT |
3.3785 USDT |
| 2019-10-11 |
3.4011 USDT |
205,771.6498 HT |
3.4149 USDT |
3.3868 USDT |
3.4200 USDT |
3.4088 USDT |
| 2019-10-10 |
3.3379 USDT |
829,209.3826 HT |
3.3092 USDT |
3.2883 USDT |
3.3750 USDT |
3.3704 USDT |
| 2019-10-09 |
3.4145 USDT |
692,069.8988 HT |
3.3916 USDT |
3.3564 USDT |
3.4600 USDT |
3.4232 USDT |
| 2019-10-08 |
3.2546 USDT |
1,227,773.0995 HT |
3.2650 USDT |
3.2159 USDT |
3.2803 USDT |
3.2351 USDT |
| 2019-10-07 |
3.1484 USDT |
1,347,756.0168 HT |
3.1466 USDT |
3.1101 USDT |
3.1662 USDT |
3.1533 USDT |
| 2019-10-06 |
3.1548 USDT |
1,564,009.5129 HT |
3.1387 USDT |
3.1177 USDT |
3.1858 USDT |
3.1470 USDT |
| 2019-10-05 |
3.0370 USDT |
1,076,328.6126 HT |
3.0900 USDT |
3.0000 USDT |
3.0956 USDT |
3.0206 USDT |
| 2019-10-04 |
3.1305 USDT |
1,131,691.3296 HT |
3.1270 USDT |
3.1146 USDT |
3.1500 USDT |
3.1386 USDT |
| 2019-10-03 |
3.1652 USDT |
1,244,680.3421 HT |
3.1484 USDT |
3.1480 USDT |
3.1755 USDT |
3.1618 USDT |
| 2019-10-02 |
3.1368 USDT |
890,003.9613 HT |
3.1148 USDT |
3.1105 USDT |
3.1570 USDT |
3.1278 USDT |
| 2019-10-01 |
3.1584 USDT |
1,235,465.0800 HT |
3.1429 USDT |
3.1175 USDT |
3.1914 USDT |
3.1901 USDT |
| 2019-09-30 |
3.1501 USDT |
1,311,232.0559 HT |
3.1670 USDT |
3.1212 USDT |
3.1903 USDT |
3.1324 USDT |
| 2019-09-29 |
3.1789 USDT |
1,452,641.2852 HT |
3.1619 USDT |
3.1390 USDT |
3.2208 USDT |
3.1694 USDT |
| 2019-09-28 |
3.0555 USDT |
1,280,241.1080 HT |
3.0534 USDT |
3.0141 USDT |
3.0950 USDT |
3.0693 USDT |
| 2019-09-27 |
3.1530 USDT |
1,087,832.2611 HT |
3.1272 USDT |
3.1247 USDT |
3.1753 USDT |
3.1418 USDT |
| 2019-09-26 |
3.1310 USDT |
1,651,306.5840 HT |
3.0387 USDT |
3.0243 USDT |
3.2086 USDT |
3.2018 USDT |
| 2019-09-25 |
2.9955 USDT |
2,084,344.3000 HT |
2.9667 USDT |
2.9113 USDT |
3.0663 USDT |
3.0399 USDT |
| 2019-09-24 |
3.1725 USDT |
1,321,683.6988 HT |
3.1446 USDT |
3.1111 USDT |
3.2270 USDT |
3.2237 USDT |
| 2019-09-23 |
3.3849 USDT |
5,760,940.8916 HT |
3.6860 USDT |
3.1150 USDT |
3.7277 USDT |
3.1989 USDT |
| 2019-09-22 |
3.8503 USDT |
891,040.7455 HT |
3.9092 USDT |
3.7794 USDT |
3.9189 USDT |
3.7816 USDT |
| 2019-09-21 |
4.0026 USDT |
883,382.3547 HT |
4.0053 USDT |
3.9819 USDT |
4.0202 USDT |
4.0155 USDT |
| 2019-09-20 |
4.0627 USDT |
431,292.9712 HT |
4.0717 USDT |
4.0520 USDT |
4.0941 USDT |
4.0549 USDT |
| 2019-09-19 |
4.0782 USDT |
908,342.0457 HT |
4.0946 USDT |
4.0596 USDT |
4.1049 USDT |
4.0806 USDT |
| 2019-09-18 |
4.0850 USDT |
1,262,315.1570 HT |
4.0375 USDT |
4.0359 USDT |
4.1556 USDT |
4.1107 USDT |
| 2019-09-17 |
4.1548 USDT |
534,884.3563 HT |
4.1857 USDT |
4.1288 USDT |
4.1973 USDT |
4.1298 USDT |
| 2019-09-16 |
4.1116 USDT |
817,719.6247 HT |
4.0942 USDT |
4.0701 USDT |
4.1604 USDT |
4.0761 USDT |
| 2019-09-15 |
4.0216 USDT |
431,885.0936 HT |
4.0009 USDT |
3.9977 USDT |
4.0500 USDT |
4.0265 USDT |
| 2019-09-14 |
4.0594 USDT |
367,579.7205 HT |
4.0700 USDT |
4.0511 USDT |
4.0737 USDT |
4.0572 USDT |
| 2019-09-13 |
4.0869 USDT |
753,749.1253 HT |
4.0719 USDT |
4.0600 USDT |
4.1077 USDT |
4.0932 USDT |
| 2019-09-12 |
4.0357 USDT |
710,828.0821 HT |
4.0563 USDT |
4.0204 USDT |
4.0570 USDT |
4.0485 USDT |
| 2019-09-11 |
4.0851 USDT |
624,101.2943 HT |
4.1023 USDT |
4.0602 USDT |
4.1153 USDT |
4.1044 USDT |
| 2019-09-10 |
4.1542 USDT |
952,190.0811 HT |
4.1216 USDT |
4.1202 USDT |
4.1935 USDT |
4.1606 USDT |
| 2019-09-09 |
4.1409 USDT |
1,088,711.9065 HT |
4.1814 USDT |
4.0708 USDT |
4.1915 USDT |
4.1395 USDT |
| 2019-09-08 |
4.0140 USDT |
674,671.3768 HT |
4.0121 USDT |
3.9959 USDT |
4.0298 USDT |
4.0155 USDT |
| 2019-09-07 |
4.0209 USDT |
651,596.7676 HT |
4.0285 USDT |
3.9955 USDT |
4.0453 USDT |
4.0381 USDT |
| 2019-09-06 |
4.0250 USDT |
955,743.9412 HT |
3.9900 USDT |
3.9566 USDT |
4.0647 USDT |
4.0183 USDT |
| 2019-09-05 |
3.9646 USDT |
1,423,200.2024 HT |
4.0427 USDT |
3.9300 USDT |
4.0600 USDT |
3.9459 USDT |