Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-04 |
3.9428 USDT |
938,983.8407 HT |
3.9743 USDT |
3.9214 USDT |
3.9866 USDT |
3.9669 USDT |
| 2019-09-03 |
4.1129 USDT |
617,312.4456 HT |
4.0867 USDT |
4.0694 USDT |
4.1373 USDT |
4.0778 USDT |
| 2019-09-02 |
4.0999 USDT |
1,176,480.7934 HT |
4.0653 USDT |
4.0500 USDT |
4.1666 USDT |
4.0842 USDT |
| 2019-09-01 |
3.9167 USDT |
1,365,301.0231 HT |
3.8400 USDT |
3.8370 USDT |
3.9922 USDT |
3.9408 USDT |
| 2019-08-31 |
3.7175 USDT |
1,487,710.7174 HT |
3.7531 USDT |
3.6700 USDT |
3.7894 USDT |
3.7503 USDT |
| 2019-08-30 |
3.8415 USDT |
778,568.0940 HT |
3.8402 USDT |
3.8100 USDT |
3.8696 USDT |
3.8536 USDT |
| 2019-08-29 |
3.8490 USDT |
1,169,758.7872 HT |
3.9102 USDT |
3.8010 USDT |
3.9183 USDT |
3.8710 USDT |
| 2019-08-28 |
3.8709 USDT |
2,622,755.0184 HT |
3.9921 USDT |
3.8000 USDT |
4.0108 USDT |
3.8674 USDT |
| 2019-08-27 |
4.2798 USDT |
3,077,712.5429 HT |
4.5328 USDT |
4.1433 USDT |
4.5332 USDT |
4.1520 USDT |
| 2019-08-26 |
4.6004 USDT |
442,502.0910 HT |
4.5999 USDT |
4.5876 USDT |
4.6056 USDT |
4.6026 USDT |
| 2019-08-25 |
4.5963 USDT |
1,568,828.4813 HT |
4.7039 USDT |
4.5000 USDT |
4.7060 USDT |
4.6239 USDT |
| 2019-08-24 |
4.7400 USDT |
1,235,031.4386 HT |
4.7118 USDT |
4.6903 USDT |
4.7954 USDT |
4.7834 USDT |
| 2019-08-23 |
4.8038 USDT |
386,087.6802 HT |
4.8000 USDT |
4.7902 USDT |
4.8171 USDT |
4.7989 USDT |
| 2019-08-22 |
4.8426 USDT |
416,000.5851 HT |
4.8665 USDT |
4.8200 USDT |
4.8730 USDT |
4.8357 USDT |
| 2019-08-21 |
4.8846 USDT |
518,916.5247 HT |
4.8949 USDT |
4.8632 USDT |
4.9098 USDT |
4.8920 USDT |
| 2019-08-20 |
4.7636 USDT |
988,852.9723 HT |
4.7538 USDT |
4.6775 USDT |
4.8150 USDT |
4.8141 USDT |
| 2019-08-19 |
4.9687 USDT |
712,234.7827 HT |
4.9413 USDT |
4.9182 USDT |
5.0000 USDT |
4.9830 USDT |
| 2019-08-18 |
4.9127 USDT |
383,901.3238 HT |
4.9271 USDT |
4.8888 USDT |
4.9330 USDT |
4.9322 USDT |
| 2019-08-17 |
4.9145 USDT |
453,389.8726 HT |
4.9121 USDT |
4.8811 USDT |
4.9483 USDT |
4.9048 USDT |
| 2019-08-16 |
4.8427 USDT |
1,396,135.3463 HT |
4.8368 USDT |
4.8001 USDT |
4.8955 USDT |
4.8780 USDT |
| 2019-08-15 |
4.9206 USDT |
1,482,914.6251 HT |
4.9550 USDT |
4.8900 USDT |
4.9798 USDT |
4.9002 USDT |
| 2019-08-14 |
5.0074 USDT |
1,107,903.8744 HT |
4.9891 USDT |
4.9423 USDT |
5.0500 USDT |
5.0175 USDT |
| 2019-08-13 |
4.9920 USDT |
1,665,615.4615 HT |
5.0474 USDT |
4.9300 USDT |
5.0712 USDT |
4.9997 USDT |
| 2019-08-12 |
5.0125 USDT |
642,377.1925 HT |
4.9972 USDT |
4.9673 USDT |
5.0490 USDT |
5.0329 USDT |
| 2019-08-11 |
5.0839 USDT |
531,146.2571 HT |
5.1216 USDT |
5.0618 USDT |
5.1264 USDT |
5.0984 USDT |
| 2019-08-10 |
5.0938 USDT |
630,191.6295 HT |
5.0909 USDT |
5.0592 USDT |
5.1241 USDT |
5.0936 USDT |
| 2019-08-09 |
5.0234 USDT |
463,986.0902 HT |
5.0367 USDT |
4.9895 USDT |
5.0500 USDT |
5.0494 USDT |
| 2019-08-08 |
5.0478 USDT |
1,009,842.9989 HT |
5.0237 USDT |
5.0000 USDT |
5.1014 USDT |
5.0957 USDT |
| 2019-08-07 |
5.1806 USDT |
1,451,565.3775 HT |
5.1220 USDT |
5.0734 USDT |
5.2345 USDT |
5.1821 USDT |
| 2019-08-06 |
4.9052 USDT |
735,069.6843 HT |
4.9003 USDT |
4.8705 USDT |
4.9493 USDT |
4.9364 USDT |
| 2019-08-05 |
4.8428 USDT |
631,371.1563 HT |
4.8536 USDT |
4.8000 USDT |
4.8877 USDT |
4.8281 USDT |
| 2019-08-04 |
4.6985 USDT |
472,876.4853 HT |
4.7018 USDT |
4.6843 USDT |
4.7152 USDT |
4.6936 USDT |
| 2019-08-03 |
4.6137 USDT |
430,473.1730 HT |
4.6442 USDT |
4.6000 USDT |
4.6508 USDT |
4.6024 USDT |
| 2019-08-02 |
4.7047 USDT |
392,689.1062 HT |
4.7116 USDT |
4.6929 USDT |
4.7200 USDT |
4.7030 USDT |
| 2019-08-01 |
4.7158 USDT |
883,139.4383 HT |
4.7536 USDT |
4.6800 USDT |
4.7555 USDT |
4.7141 USDT |
| 2019-07-31 |
4.7000 USDT |
531,097.7980 HT |
4.7003 USDT |
4.6901 USDT |
4.7350 USDT |
4.6919 USDT |
| 2019-07-30 |
4.7444 USDT |
603,631.0584 HT |
4.7672 USDT |
4.7279 USDT |
4.7735 USDT |
4.7667 USDT |
| 2019-07-29 |
4.6924 USDT |
599,796.6257 HT |
4.7011 USDT |
4.6633 USDT |
4.7244 USDT |
4.6941 USDT |
| 2019-07-28 |
4.7424 USDT |
1,072,917.7502 HT |
4.7076 USDT |
4.6875 USDT |
4.7783 USDT |
4.7434 USDT |
| 2019-07-27 |
4.6070 USDT |
1,228,218.2649 HT |
4.5839 USDT |
4.5384 USDT |
4.6863 USDT |
4.6793 USDT |
| 2019-07-26 |
4.5488 USDT |
674,737.3761 HT |
4.5535 USDT |
4.4987 USDT |
4.5800 USDT |
4.5764 USDT |
| 2019-07-25 |
4.5708 USDT |
718,805.0127 HT |
4.5772 USDT |
4.5400 USDT |
4.5992 USDT |
4.5606 USDT |
| 2019-07-24 |
4.6066 USDT |
1,016,564.8514 HT |
4.6081 USDT |
4.5658 USDT |
4.6300 USDT |
4.6209 USDT |
| 2019-07-23 |
4.5442 USDT |
1,306,623.6638 HT |
4.6402 USDT |
4.5032 USDT |
4.6433 USDT |
4.5583 USDT |
| 2019-07-22 |
4.6035 USDT |
1,511,207.9719 HT |
4.5991 USDT |
4.5164 USDT |
4.6500 USDT |
4.5987 USDT |
| 2019-07-21 |
4.8384 USDT |
2,536,238.3821 HT |
4.6570 USDT |
4.6470 USDT |
4.9500 USDT |
4.9328 USDT |
| 2019-07-20 |
4.4260 USDT |
1,000,755.4157 HT |
4.3963 USDT |
4.3802 USDT |
4.4754 USDT |
4.4750 USDT |
| 2019-07-19 |
4.3848 USDT |
1,541,725.0575 HT |
4.3394 USDT |
4.3117 USDT |
4.4450 USDT |
4.4147 USDT |
| 2019-07-18 |
4.3306 USDT |
3,818,257.6001 HT |
4.3459 USDT |
4.2040 USDT |
4.4416 USDT |
4.2041 USDT |
| 2019-07-17 |
4.0569 USDT |
1,322,632.4667 HT |
4.0618 USDT |
4.0112 USDT |
4.1151 USDT |
4.1090 USDT |