Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-16 |
4.0415 USDT |
1,394,681.6357 HT |
3.9998 USDT |
3.9839 USDT |
4.0888 USDT |
4.0281 USDT |
| 2019-07-15 |
4.0786 USDT |
4,831,238.2954 HT |
4.2747 USDT |
3.9965 USDT |
4.2803 USDT |
4.0336 USDT |
| 2019-07-14 |
4.1027 USDT |
1,199,257.2473 HT |
4.0825 USDT |
4.0724 USDT |
4.1360 USDT |
4.1145 USDT |
| 2019-07-13 |
4.0222 USDT |
1,245,856.5709 HT |
3.9875 USDT |
3.9666 USDT |
4.0678 USDT |
4.0557 USDT |
| 2019-07-12 |
4.0584 USDT |
1,711,247.6320 HT |
4.1201 USDT |
3.9888 USDT |
4.1377 USDT |
4.0222 USDT |
| 2019-07-11 |
4.0222 USDT |
1,245,837.3841 HT |
3.9290 USDT |
3.9235 USDT |
4.0500 USDT |
4.0216 USDT |
| 2019-07-10 |
3.7355 USDT |
1,409,277.4460 HT |
3.7308 USDT |
3.6602 USDT |
3.8000 USDT |
3.6853 USDT |
| 2019-07-09 |
3.8807 USDT |
1,869,069.3677 HT |
3.8492 USDT |
3.8367 USDT |
3.9289 USDT |
3.9289 USDT |
| 2019-07-08 |
3.9951 USDT |
1,284,291.5270 HT |
3.9698 USDT |
3.9584 USDT |
4.0531 USDT |
4.0466 USDT |
| 2019-07-07 |
3.9909 USDT |
1,267,887.5744 HT |
3.9711 USDT |
3.9644 USDT |
4.0000 USDT |
3.9973 USDT |
| 2019-07-06 |
3.9362 USDT |
1,131,027.3512 HT |
3.9222 USDT |
3.8797 USDT |
3.9820 USDT |
3.9707 USDT |
| 2019-07-05 |
4.0249 USDT |
739,444.0326 HT |
4.0530 USDT |
3.9857 USDT |
4.0727 USDT |
4.0039 USDT |
| 2019-07-04 |
3.9790 USDT |
702,030.1325 HT |
3.9617 USDT |
3.9406 USDT |
4.0032 USDT |
3.9908 USDT |
| 2019-07-03 |
3.9901 USDT |
2,479,692.4663 HT |
4.0138 USDT |
3.9000 USDT |
4.0549 USDT |
3.9223 USDT |
| 2019-07-02 |
4.1437 USDT |
1,064,714.6025 HT |
4.1513 USDT |
4.1200 USDT |
4.1798 USDT |
4.1605 USDT |
| 2019-07-01 |
4.0669 USDT |
1,177,512.5298 HT |
4.0827 USDT |
4.0550 USDT |
4.0871 USDT |
4.0637 USDT |
| 2019-06-30 |
4.1013 USDT |
2,129,141.6104 HT |
4.0497 USDT |
4.0497 USDT |
4.1673 USDT |
4.1031 USDT |
| 2019-06-29 |
4.0958 USDT |
2,927,559.1866 HT |
4.0246 USDT |
3.9673 USDT |
4.2000 USDT |
4.0844 USDT |
| 2019-06-28 |
4.1517 USDT |
3,102,188.7583 HT |
4.0759 USDT |
4.0300 USDT |
4.2311 USDT |
4.2311 USDT |
| 2019-06-27 |
3.8453 USDT |
1,203,922.7034 HT |
3.8099 USDT |
3.7866 USDT |
3.8900 USDT |
3.8588 USDT |
| 2019-06-26 |
3.7356 USDT |
4,733,935.5658 HT |
3.8749 USDT |
3.6429 USDT |
3.8800 USDT |
3.7987 USDT |
| 2019-06-25 |
3.7507 USDT |
3,214,813.8778 HT |
3.7933 USDT |
3.7017 USDT |
3.7947 USDT |
3.7191 USDT |
| 2019-06-24 |
3.7384 USDT |
1,517,019.0910 HT |
3.7163 USDT |
3.7100 USDT |
3.7564 USDT |
3.7462 USDT |
| 2019-06-23 |
3.7532 USDT |
1,079,495.9436 HT |
3.7715 USDT |
3.7338 USDT |
3.7845 USDT |
3.7423 USDT |
| 2019-06-22 |
3.7491 USDT |
1,929,484.9335 HT |
3.7640 USDT |
3.7023 USDT |
3.8000 USDT |
3.7848 USDT |
| 2019-06-21 |
3.6798 USDT |
2,257,935.0491 HT |
3.6804 USDT |
3.6538 USDT |
3.7155 USDT |
3.6990 USDT |
| 2019-06-20 |
3.6592 USDT |
1,564,311.1791 HT |
3.6536 USDT |
3.6306 USDT |
3.6860 USDT |
3.6645 USDT |
| 2019-06-19 |
3.7059 USDT |
1,950,562.9070 HT |
3.6831 USDT |
3.6709 USDT |
3.7487 USDT |
3.6760 USDT |
| 2019-06-18 |
3.6095 USDT |
1,715,906.4767 HT |
3.5909 USDT |
3.5624 USDT |
3.6450 USDT |
3.5736 USDT |
| 2019-06-17 |
3.4414 USDT |
1,549,382.5699 HT |
3.4414 USDT |
3.4100 USDT |
3.4650 USDT |
3.4605 USDT |
| 2019-06-16 |
3.5144 USDT |
1,783,977.6346 HT |
3.4822 USDT |
3.4701 USDT |
3.5500 USDT |
3.5238 USDT |
| 2019-06-15 |
3.4068 USDT |
1,196,929.2768 HT |
3.4046 USDT |
3.3838 USDT |
3.4248 USDT |
3.4230 USDT |
| 2019-06-14 |
3.4444 USDT |
1,350,295.2247 HT |
3.4369 USDT |
3.4198 USDT |
3.4777 USDT |
3.4314 USDT |
| 2019-06-13 |
3.3697 USDT |
2,852,182.8755 HT |
3.3987 USDT |
3.2601 USDT |
3.4468 USDT |
3.4231 USDT |
| 2019-06-12 |
3.4582 USDT |
2,038,891.9890 HT |
3.4244 USDT |
3.4159 USDT |
3.4900 USDT |
3.4397 USDT |
| 2019-06-11 |
3.3694 USDT |
1,907,481.2631 HT |
3.4079 USDT |
3.3377 USDT |
3.4137 USDT |
3.3488 USDT |
| 2019-06-10 |
3.3425 USDT |
1,707,740.5838 HT |
3.2987 USDT |
3.2871 USDT |
3.3807 USDT |
3.3452 USDT |
| 2019-06-09 |
3.2496 USDT |
2,302,534.6032 HT |
3.2792 USDT |
3.2002 USDT |
3.2873 USDT |
3.2759 USDT |
| 2019-06-08 |
2.9799 USDT |
2,095,451.1008 HT |
3.0034 USDT |
2.9450 USDT |
3.0262 USDT |
2.9733 USDT |
| 2019-06-07 |
3.0178 USDT |
1,353,368.5263 HT |
3.0343 USDT |
2.9830 USDT |
3.0514 USDT |
3.0346 USDT |
| 2019-06-06 |
3.0870 USDT |
1,919,192.9914 HT |
3.0744 USDT |
3.0500 USDT |
3.1222 USDT |
3.0664 USDT |
| 2019-06-05 |
3.0158 USDT |
2,060,099.3385 HT |
3.0214 USDT |
2.9641 USDT |
3.0752 USDT |
3.0640 USDT |
| 2019-06-04 |
3.0464 USDT |
2,082,879.5853 HT |
2.9774 USDT |
2.9742 USDT |
3.0889 USDT |
3.0621 USDT |
| 2019-06-03 |
2.9344 USDT |
4,134,810.8038 HT |
3.0347 USDT |
2.8685 USDT |
3.0659 USDT |
2.9306 USDT |
| 2019-06-02 |
3.0804 USDT |
6,537,922.2037 HT |
3.1052 USDT |
2.9448 USDT |
3.1476 USDT |
2.9520 USDT |
| 2019-06-01 |
3.2826 USDT |
4,165,520.8142 HT |
3.2672 USDT |
3.2360 USDT |
3.3131 USDT |
3.2880 USDT |
| 2019-05-31 |
3.1678 USDT |
5,097,278.8403 HT |
3.1553 USDT |
3.1260 USDT |
3.2120 USDT |
3.1639 USDT |
| 2019-05-30 |
3.2274 USDT |
5,396,425.5188 HT |
3.1118 USDT |
3.0909 USDT |
3.2859 USDT |
3.2722 USDT |
| 2019-05-29 |
3.2324 USDT |
8,301,196.9219 HT |
3.3477 USDT |
3.0600 USDT |
3.3777 USDT |
3.1231 USDT |
| 2019-05-28 |
3.3345 USDT |
7,047,229.6082 HT |
3.3195 USDT |
3.2860 USDT |
3.3910 USDT |
3.3392 USDT |