Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.0160 HUSD |
994,018.8200 NEST |
0.0151 HUSD |
0.0150 HUSD |
0.0154 HUSD |
0.0155 HUSD |
| 2021-09-20 |
0.0169 HUSD |
924,168.0700 NEST |
0.0185 HUSD |
0.0157 HUSD |
0.0158 HUSD |
0.0158 HUSD |
| 2021-09-19 |
0.0189 HUSD |
334,540.3800 NEST |
0.0190 HUSD |
0.0186 HUSD |
0.0187 HUSD |
0.0187 HUSD |
| 2021-09-18 |
0.0192 HUSD |
272,387.3400 NEST |
0.0191 HUSD |
0.0189 HUSD |
0.0190 HUSD |
0.0190 HUSD |
| 2021-09-17 |
0.0197 HUSD |
590,605.1568 NEST |
0.0206 HUSD |
0.0186 HUSD |
0.0191 HUSD |
0.0191 HUSD |
| 2021-09-16 |
0.0195 HUSD |
367,030.7400 NEST |
0.0194 HUSD |
0.0191 HUSD |
0.0192 HUSD |
0.0201 HUSD |
| 2021-09-15 |
0.0187 HUSD |
259,990.0700 NEST |
0.0186 HUSD |
0.0183 HUSD |
0.0185 HUSD |
0.0188 HUSD |
| 2021-09-14 |
0.0183 HUSD |
190,817.9000 NEST |
0.0182 HUSD |
0.0178 HUSD |
0.0180 HUSD |
0.0184 HUSD |
| 2021-09-13 |
0.0183 HUSD |
960,101.4518 NEST |
0.0194 HUSD |
0.0175 HUSD |
0.0179 HUSD |
0.0180 HUSD |
| 2021-09-12 |
0.0192 HUSD |
345,029.0000 NEST |
0.0191 HUSD |
0.0186 HUSD |
0.0188 HUSD |
0.0189 HUSD |
| 2021-09-11 |
0.0195 HUSD |
1,212,722.7500 NEST |
0.0187 HUSD |
0.0186 HUSD |
0.0188 HUSD |
0.0192 HUSD |
| 2021-09-10 |
0.0202 HUSD |
1,649,383.3350 NEST |
0.0212 HUSD |
0.0192 HUSD |
0.0193 HUSD |
0.0194 HUSD |
| 2021-09-09 |
0.0201 HUSD |
1,886,496.2300 NEST |
0.0206 HUSD |
0.0188 HUSD |
0.0197 HUSD |
0.0205 HUSD |
| 2021-09-08 |
0.0186 HUSD |
1,836,334.1894 NEST |
0.0193 HUSD |
0.0169 HUSD |
0.0180 HUSD |
0.0213 HUSD |
| 2021-09-07 |
0.0206 HUSD |
962,926.8000 NEST |
0.0225 HUSD |
0.0178 HUSD |
0.0192 HUSD |
0.0188 HUSD |
| 2021-09-06 |
0.0221 HUSD |
2,279,730.4253 NEST |
0.0215 HUSD |
0.0197 HUSD |
0.0218 HUSD |
0.0225 HUSD |
| 2021-09-05 |
0.0220 HUSD |
1,786,715.6772 NEST |
0.0235 HUSD |
0.0207 HUSD |
0.0215 HUSD |
0.0220 HUSD |
| 2021-09-04 |
0.0244 HUSD |
2,206,260.1905 NEST |
0.0273 HUSD |
0.0223 HUSD |
0.0226 HUSD |
0.0227 HUSD |
| 2021-09-03 |
0.0284 HUSD |
1,242,112.2700 NEST |
0.0283 HUSD |
0.0278 HUSD |
0.0282 HUSD |
0.0281 HUSD |
| 2021-09-02 |
0.0295 HUSD |
890,242.6624 NEST |
0.0298 HUSD |
0.0277 HUSD |
0.0281 HUSD |
0.0282 HUSD |
| 2021-09-01 |
0.0298 HUSD |
1,982,949.1596 NEST |
0.0276 HUSD |
0.0276 HUSD |
0.0285 HUSD |
0.0301 HUSD |
| 2021-08-31 |
0.0319 HUSD |
1,960,440.2890 NEST |
0.0334 HUSD |
0.0276 HUSD |
0.0276 HUSD |
0.0276 HUSD |
| 2021-08-30 |
0.0314 HUSD |
1,799,267.5069 NEST |
0.0326 HUSD |
0.0302 HUSD |
0.0305 HUSD |
0.0329 HUSD |
| 2021-08-29 |
0.0349 HUSD |
2,365,425.7468 NEST |
0.0367 HUSD |
0.0312 HUSD |
0.0318 HUSD |
0.0332 HUSD |
| 2021-08-28 |
0.0313 HUSD |
4,842,970.7716 NEST |
0.0260 HUSD |
0.0260 HUSD |
0.0266 HUSD |
0.0355 HUSD |
| 2021-08-27 |
0.0241 HUSD |
2,120,740.2900 NEST |
0.0234 HUSD |
0.0222 HUSD |
0.0229 HUSD |
0.0259 HUSD |
| 2021-08-26 |
0.0256 HUSD |
2,323,731.6100 NEST |
0.0244 HUSD |
0.0233 HUSD |
0.0240 HUSD |
0.0237 HUSD |
| 2021-08-25 |
0.0224 HUSD |
1,559,692.1318 NEST |
0.0213 HUSD |
0.0206 HUSD |
0.0211 HUSD |
0.0239 HUSD |
| 2021-08-24 |
0.0210 HUSD |
1,115,545.6200 NEST |
0.0215 HUSD |
0.0192 HUSD |
0.0198 HUSD |
0.0214 HUSD |
| 2021-08-23 |
0.0211 HUSD |
1,361,592.7207 NEST |
0.0198 HUSD |
0.0198 HUSD |
0.0202 HUSD |
0.0214 HUSD |
| 2021-08-22 |
0.0191 HUSD |
874,418.0052 NEST |
0.0194 HUSD |
0.0186 HUSD |
0.0188 HUSD |
0.0190 HUSD |
| 2021-08-21 |
0.0184 HUSD |
776,218.7800 NEST |
0.0186 HUSD |
0.0181 HUSD |
0.0183 HUSD |
0.0189 HUSD |
| 2021-08-20 |
0.0180 HUSD |
935,469.1200 NEST |
0.0179 HUSD |
0.0175 HUSD |
0.0177 HUSD |
0.0179 HUSD |
| 2021-08-19 |
0.0172 HUSD |
2,042,354.8400 NEST |
0.0172 HUSD |
0.0154 HUSD |
0.0162 HUSD |
0.0182 HUSD |
| 2021-08-18 |
0.0181 HUSD |
1,258,528.9100 NEST |
0.0204 HUSD |
0.0169 HUSD |
0.0171 HUSD |
0.0169 HUSD |
| 2021-08-17 |
0.0209 HUSD |
738,790.0600 NEST |
0.0205 HUSD |
0.0202 HUSD |
0.0203 HUSD |
0.0203 HUSD |
| 2021-08-16 |
0.0206 HUSD |
822,620.8400 NEST |
0.0202 HUSD |
0.0200 HUSD |
0.0203 HUSD |
0.0203 HUSD |
| 2021-08-15 |
0.0202 HUSD |
250,724.0000 NEST |
0.0207 HUSD |
0.0197 HUSD |
0.0198 HUSD |
0.0199 HUSD |
| 2021-08-14 |
0.0204 HUSD |
415,982.0700 NEST |
0.0197 HUSD |
0.0197 HUSD |
0.0198 HUSD |
0.0205 HUSD |
| 2021-08-13 |
0.0195 HUSD |
611,657.3400 NEST |
0.0191 HUSD |
0.0190 HUSD |
0.0192 HUSD |
0.0194 HUSD |
| 2021-08-12 |
0.0194 HUSD |
1,156,544.7282 NEST |
0.0203 HUSD |
0.0181 HUSD |
0.0184 HUSD |
0.0187 HUSD |
| 2021-08-11 |
0.0204 HUSD |
2,500,222.9684 NEST |
0.0206 HUSD |
0.0199 HUSD |
0.0201 HUSD |
0.0204 HUSD |
| 2021-08-10 |
0.0208 HUSD |
2,176,475.7100 NEST |
0.0200 HUSD |
0.0192 HUSD |
0.0194 HUSD |
0.0193 HUSD |
| 2021-08-09 |
0.0211 HUSD |
5,124,621.4110 NEST |
0.0185 HUSD |
0.0177 HUSD |
0.0182 HUSD |
0.0198 HUSD |
| 2021-08-08 |
0.0180 HUSD |
1,939,858.8700 NEST |
0.0167 HUSD |
0.0166 HUSD |
0.0167 HUSD |
0.0178 HUSD |
| 2021-08-07 |
0.0174 HUSD |
2,091,683.1503 NEST |
0.0180 HUSD |
0.0165 HUSD |
0.0168 HUSD |
0.0168 HUSD |
| 2021-08-06 |
0.0173 HUSD |
2,369,540.6154 NEST |
0.0186 HUSD |
0.0163 HUSD |
0.0166 HUSD |
0.0172 HUSD |
| 2021-08-05 |
0.0157 HUSD |
3,231,707.7279 NEST |
0.0152 HUSD |
0.0140 HUSD |
0.0145 HUSD |
0.0187 HUSD |
| 2021-08-04 |
0.0174 HUSD |
8,819,972.5380 NEST |
0.0140 HUSD |
0.0134 HUSD |
0.0143 HUSD |
0.0158 HUSD |
| 2021-08-03 |
0.0126 HUSD |
1,070,743.0000 NEST |
0.0118 HUSD |
0.0114 HUSD |
0.0115 HUSD |
0.0141 HUSD |