Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-16 |
1.0834 USDT |
745,751.6243 HT |
1.0827 USDT |
1.0715 USDT |
1.1002 USDT |
1.0873 USDT |
| 2019-02-15 |
1.1039 USDT |
141,048.9790 HT |
1.1051 USDT |
1.1010 USDT |
1.1095 USDT |
1.1029 USDT |
| 2019-02-14 |
1.0934 USDT |
382,760.8046 HT |
1.0846 USDT |
1.0800 USDT |
1.1022 USDT |
1.0982 USDT |
| 2019-02-13 |
1.1030 USDT |
187,438.3420 HT |
1.1142 USDT |
1.0960 USDT |
1.1159 USDT |
1.1039 USDT |
| 2019-02-12 |
1.1083 USDT |
547,517.7776 HT |
1.1088 USDT |
1.0955 USDT |
1.1180 USDT |
1.1089 USDT |
| 2019-02-11 |
1.1690 USDT |
712,697.7728 HT |
1.1448 USDT |
1.1443 USDT |
1.1790 USDT |
1.1668 USDT |
| 2019-02-10 |
1.1270 USDT |
1,485,711.1862 HT |
1.1254 USDT |
1.0951 USDT |
1.1589 USDT |
1.1000 USDT |
| 2019-02-09 |
1.0074 USDT |
1,413,623.2520 HT |
1.0068 USDT |
1.0024 USDT |
1.0228 USDT |
1.0191 USDT |
| 2019-02-08 |
1.0003 USDT |
662,176.3349 HT |
0.9986 USDT |
0.9957 USDT |
1.0045 USDT |
1.0004 USDT |
| 2019-02-07 |
0.9809 USDT |
2,442,989.1368 HT |
0.9726 USDT |
0.9600 USDT |
0.9998 USDT |
0.9838 USDT |
| 2019-02-06 |
0.9380 USDT |
1,832,386.2063 HT |
0.9458 USDT |
0.9331 USDT |
0.9459 USDT |
0.9334 USDT |
| 2019-02-05 |
0.9307 USDT |
313,433.2644 HT |
0.9315 USDT |
0.9260 USDT |
0.9350 USDT |
0.9294 USDT |
| 2019-02-04 |
0.9293 USDT |
1,585,621.8341 HT |
0.9291 USDT |
0.9264 USDT |
0.9326 USDT |
0.9307 USDT |
| 2019-02-03 |
0.9329 USDT |
1,679,493.1149 HT |
0.9316 USDT |
0.9304 USDT |
0.9358 USDT |
0.9318 USDT |
| 2019-02-02 |
0.9326 USDT |
1,599,638.8119 HT |
0.9341 USDT |
0.9292 USDT |
0.9360 USDT |
0.9307 USDT |
| 2019-02-01 |
0.9339 USDT |
226,234.7016 HT |
0.9346 USDT |
0.9321 USDT |
0.9376 USDT |
0.9321 USDT |
| 2019-01-31 |
0.9313 USDT |
377,994.3549 HT |
0.9269 USDT |
0.9225 USDT |
0.9385 USDT |
0.9326 USDT |
| 2019-01-30 |
0.9326 USDT |
366,134.2110 HT |
0.9301 USDT |
0.9288 USDT |
0.9375 USDT |
0.9291 USDT |
| 2019-01-29 |
0.9511 USDT |
1,329,070.1848 HT |
0.9523 USDT |
0.9399 USDT |
0.9605 USDT |
0.9439 USDT |
| 2019-01-28 |
0.9090 USDT |
1,879,751.7040 HT |
0.9099 USDT |
0.9038 USDT |
0.9118 USDT |
0.9114 USDT |
| 2019-01-27 |
0.9120 USDT |
2,072,623.6635 HT |
0.9151 USDT |
0.9088 USDT |
0.9250 USDT |
0.9197 USDT |
| 2019-01-26 |
1.0299 USDT |
1,170,461.7038 HT |
1.0283 USDT |
1.0279 USDT |
1.0315 USDT |
1.0290 USDT |
| 2019-01-25 |
1.0371 USDT |
2,082,708.6990 HT |
1.0341 USDT |
1.0331 USDT |
1.0398 USDT |
1.0382 USDT |
| 2019-01-24 |
1.0387 USDT |
1,964,304.0668 HT |
1.0329 USDT |
1.0297 USDT |
1.0512 USDT |
1.0479 USDT |
| 2019-01-23 |
1.0399 USDT |
1,388,331.8708 HT |
1.0358 USDT |
1.0349 USDT |
1.0432 USDT |
1.0411 USDT |
| 2019-01-22 |
1.0382 USDT |
843,278.6424 HT |
1.0360 USDT |
1.0335 USDT |
1.0406 USDT |
1.0378 USDT |
| 2019-01-20 |
1.0368 USDT |
2,761,213.6742 HT |
1.0261 USDT |
1.0250 USDT |
1.0451 USDT |
1.0358 USDT |
| 2019-01-19 |
1.0371 USDT |
1,389,003.0874 HT |
1.0261 USDT |
1.0250 USDT |
1.0451 USDT |
1.0407 USDT |
| 2019-01-18 |
1.0467 USDT |
714,608.1952 HT |
1.0470 USDT |
1.0411 USDT |
1.0500 USDT |
1.0427 USDT |
| 2019-01-17 |
1.0427 USDT |
665,599.3621 HT |
1.0449 USDT |
1.0390 USDT |
1.0473 USDT |
1.0457 USDT |
| 2019-01-16 |
1.0455 USDT |
243,260.1884 HT |
1.0443 USDT |
1.0390 USDT |
1.0500 USDT |
1.0464 USDT |
| 2019-01-15 |
1.0468 USDT |
1,367,345.6370 HT |
1.0419 USDT |
1.0372 USDT |
1.0500 USDT |
1.0470 USDT |
| 2019-01-14 |
1.0417 USDT |
907,539.0064 HT |
1.0450 USDT |
1.0350 USDT |
1.0481 USDT |
1.0378 USDT |
| 2019-01-13 |
1.0430 USDT |
874,276.4215 HT |
1.0481 USDT |
1.0370 USDT |
1.0570 USDT |
1.0405 USDT |
| 2019-01-12 |
1.0316 USDT |
1,835,811.2072 HT |
1.0388 USDT |
1.0210 USDT |
1.0467 USDT |
1.0339 USDT |
| 2019-01-11 |
1.0534 USDT |
865,656.7641 HT |
1.0608 USDT |
1.0439 USDT |
1.0638 USDT |
1.0495 USDT |
| 2019-01-10 |
1.0343 USDT |
1,432,083.4194 HT |
1.0268 USDT |
1.0253 USDT |
1.0428 USDT |
1.0344 USDT |
| 2019-01-09 |
1.0295 USDT |
2,952,124.9913 HT |
1.0392 USDT |
1.0151 USDT |
1.0410 USDT |
1.0259 USDT |
| 2019-01-08 |
1.1018 USDT |
1,069,199.7771 HT |
1.0965 USDT |
1.0942 USDT |
1.1084 USDT |
1.1011 USDT |
| 2019-01-07 |
1.0851 USDT |
1,002,557.7642 HT |
1.0914 USDT |
1.0811 USDT |
1.0927 USDT |
1.0885 USDT |
| 2019-01-06 |
1.0782 USDT |
1,144,546.7942 HT |
1.0773 USDT |
1.0720 USDT |
1.0851 USDT |
1.0799 USDT |
| 2019-01-05 |
1.0894 USDT |
1,907,737.5532 HT |
1.0676 USDT |
1.0664 USDT |
1.1037 USDT |
1.0872 USDT |
| 2019-01-04 |
1.0765 USDT |
1,406,305.1394 HT |
1.0708 USDT |
1.0656 USDT |
1.0870 USDT |
1.0722 USDT |
| 2019-01-03 |
1.0699 USDT |
1,570,523.6537 HT |
1.0634 USDT |
1.0621 USDT |
1.0790 USDT |
1.0745 USDT |
| 2019-01-02 |
1.0762 USDT |
1,330,900.7305 HT |
1.0880 USDT |
1.0654 USDT |
1.0885 USDT |
1.0716 USDT |
| 2019-01-01 |
1.1245 USDT |
7,146,218.4265 HT |
1.1225 USDT |
1.1124 USDT |
1.1391 USDT |
1.1315 USDT |
| 2018-12-31 |
1.0829 USDT |
6,821,116.5933 HT |
1.0944 USDT |
1.0668 USDT |
1.0995 USDT |
1.0981 USDT |
| 2018-12-30 |
1.0616 USDT |
7,375,854.6333 HT |
1.0710 USDT |
1.0530 USDT |
1.0765 USDT |
1.0594 USDT |
| 2018-12-29 |
1.0794 USDT |
6,371,481.7859 HT |
1.0782 USDT |
1.0705 USDT |
1.0881 USDT |
1.0747 USDT |
| 2018-12-28 |
1.0793 USDT |
5,636,380.5625 HT |
1.0865 USDT |
1.0668 USDT |
1.0962 USDT |
1.0920 USDT |