Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
0.0357 HUSD |
914,358.4400 NEST |
0.0361 HUSD |
0.0343 HUSD |
0.0351 HUSD |
0.0352 HUSD |
| 2021-04-23 |
0.0357 HUSD |
1,526,697.9020 NEST |
0.0384 HUSD |
0.0336 HUSD |
0.0346 HUSD |
0.0350 HUSD |
| 2021-04-22 |
0.0412 HUSD |
913,813.3111 NEST |
0.0408 HUSD |
0.0387 HUSD |
0.0392 HUSD |
0.0391 HUSD |
| 2021-04-21 |
0.0439 HUSD |
676,881.9900 NEST |
0.0449 HUSD |
0.0409 HUSD |
0.0419 HUSD |
0.0409 HUSD |
| 2021-04-20 |
0.0432 HUSD |
1,700,190.1551 NEST |
0.0438 HUSD |
0.0394 HUSD |
0.0416 HUSD |
0.0447 HUSD |
| 2021-04-19 |
0.0462 HUSD |
1,719,115.5100 NEST |
0.0481 HUSD |
0.0424 HUSD |
0.0434 HUSD |
0.0443 HUSD |
| 2021-04-18 |
0.0485 HUSD |
2,350,950.1304 NEST |
0.0548 HUSD |
0.0446 HUSD |
0.0460 HUSD |
0.0483 HUSD |
| 2021-04-17 |
0.0554 HUSD |
2,387,534.3057 NEST |
0.0534 HUSD |
0.0531 HUSD |
0.0542 HUSD |
0.0565 HUSD |
| 2021-04-16 |
0.0530 HUSD |
2,023,712.9186 NEST |
0.0551 HUSD |
0.0501 HUSD |
0.0525 HUSD |
0.0532 HUSD |
| 2021-04-15 |
0.0542 HUSD |
2,100,059.2435 NEST |
0.0518 HUSD |
0.0500 HUSD |
0.0509 HUSD |
0.0573 HUSD |
| 2021-04-14 |
0.0501 HUSD |
1,483,186.6181 NEST |
0.0504 HUSD |
0.0488 HUSD |
0.0499 HUSD |
0.0518 HUSD |
| 2021-04-13 |
0.0517 HUSD |
1,783,065.1530 NEST |
0.0507 HUSD |
0.0490 HUSD |
0.0505 HUSD |
0.0508 HUSD |
| 2021-04-12 |
0.0544 HUSD |
1,004,021.4286 NEST |
0.0573 HUSD |
0.0511 HUSD |
0.0513 HUSD |
0.0513 HUSD |
| 2021-04-11 |
0.0563 HUSD |
1,546,967.9957 NEST |
0.0542 HUSD |
0.0537 HUSD |
0.0548 HUSD |
0.0573 HUSD |
| 2021-04-10 |
0.0520 HUSD |
1,077,154.7200 NEST |
0.0514 HUSD |
0.0500 HUSD |
0.0510 HUSD |
0.0540 HUSD |
| 2021-04-09 |
0.0504 HUSD |
796,284.6922 NEST |
0.0502 HUSD |
0.0493 HUSD |
0.0504 HUSD |
0.0516 HUSD |
| 2021-04-08 |
0.0503 HUSD |
1,093,278.4409 NEST |
0.0473 HUSD |
0.0460 HUSD |
0.0495 HUSD |
0.0504 HUSD |
| 2021-04-07 |
0.0501 HUSD |
1,899,064.1900 NEST |
0.0541 HUSD |
0.0452 HUSD |
0.0466 HUSD |
0.0478 HUSD |
| 2021-04-06 |
0.0590 HUSD |
1,445,590.0283 NEST |
0.0619 HUSD |
0.0531 HUSD |
0.0545 HUSD |
0.0545 HUSD |
| 2021-04-05 |
0.0622 HUSD |
2,224,174.8526 NEST |
0.0619 HUSD |
0.0572 HUSD |
0.0587 HUSD |
0.0600 HUSD |
| 2021-04-04 |
0.0559 HUSD |
1,703,258.2158 NEST |
0.0487 HUSD |
0.0486 HUSD |
0.0517 HUSD |
0.0628 HUSD |
| 2021-04-03 |
0.0512 HUSD |
733,869.3237 NEST |
0.0498 HUSD |
0.0486 HUSD |
0.0497 HUSD |
0.0486 HUSD |
| 2021-04-02 |
0.0510 HUSD |
1,263,976.1295 NEST |
0.0497 HUSD |
0.0484 HUSD |
0.0492 HUSD |
0.0497 HUSD |
| 2021-04-01 |
0.0505 HUSD |
2,097,956.1322 NEST |
0.0536 HUSD |
0.0476 HUSD |
0.0486 HUSD |
0.0505 HUSD |
| 2021-03-31 |
0.0475 HUSD |
2,122,560.6973 NEST |
0.0436 HUSD |
0.0410 HUSD |
0.0432 HUSD |
0.0550 HUSD |
| 2021-03-30 |
0.0439 HUSD |
2,771,954.3216 NEST |
0.0427 HUSD |
0.0399 HUSD |
0.0429 HUSD |
0.0437 HUSD |
| 2021-03-29 |
0.0418 HUSD |
1,458,784.6331 NEST |
0.0377 HUSD |
0.0370 HUSD |
0.0375 HUSD |
0.0426 HUSD |
| 2021-03-28 |
0.0381 HUSD |
1,049,191.6092 NEST |
0.0371 HUSD |
0.0365 HUSD |
0.0370 HUSD |
0.0376 HUSD |
| 2021-03-27 |
0.0369 HUSD |
832,216.4316 NEST |
0.0368 HUSD |
0.0355 HUSD |
0.0364 HUSD |
0.0372 HUSD |
| 2021-03-26 |
0.0364 HUSD |
1,013,436.5588 NEST |
0.0351 HUSD |
0.0348 HUSD |
0.0356 HUSD |
0.0370 HUSD |
| 2021-03-25 |
0.0358 HUSD |
866,962.9300 NEST |
0.0372 HUSD |
0.0337 HUSD |
0.0352 HUSD |
0.0356 HUSD |
| 2021-03-24 |
0.0395 HUSD |
896,886.9475 NEST |
0.0391 HUSD |
0.0371 HUSD |
0.0386 HUSD |
0.0377 HUSD |
| 2021-03-23 |
0.0400 HUSD |
694,935.3600 NEST |
0.0410 HUSD |
0.0382 HUSD |
0.0395 HUSD |
0.0395 HUSD |
| 2021-03-22 |
0.0424 HUSD |
642,166.0100 NEST |
0.0430 HUSD |
0.0410 HUSD |
0.0419 HUSD |
0.0418 HUSD |
| 2021-03-21 |
0.0414 HUSD |
1,038,666.0641 NEST |
0.0425 HUSD |
0.0403 HUSD |
0.0409 HUSD |
0.0427 HUSD |
| 2021-03-20 |
0.0422 HUSD |
1,051,030.0025 NEST |
0.0395 HUSD |
0.0393 HUSD |
0.0406 HUSD |
0.0429 HUSD |
| 2021-03-19 |
0.0397 HUSD |
2,017,984.9222 NEST |
0.0411 HUSD |
0.0383 HUSD |
0.0398 HUSD |
0.0397 HUSD |
| 2021-03-18 |
0.0403 HUSD |
575,347.1425 NEST |
0.0393 HUSD |
0.0385 HUSD |
0.0391 HUSD |
0.0419 HUSD |
| 2021-03-17 |
0.0388 HUSD |
462,164.9900 NEST |
0.0391 HUSD |
0.0376 HUSD |
0.0384 HUSD |
0.0391 HUSD |
| 2021-03-16 |
0.0387 HUSD |
1,147,313.4600 NEST |
0.0396 HUSD |
0.0372 HUSD |
0.0383 HUSD |
0.0392 HUSD |
| 2021-03-15 |
0.0406 HUSD |
549,489.8800 NEST |
0.0429 HUSD |
0.0377 HUSD |
0.0395 HUSD |
0.0406 HUSD |
| 2021-03-14 |
0.0422 HUSD |
1,492,005.3568 NEST |
0.0385 HUSD |
0.0371 HUSD |
0.0385 HUSD |
0.0435 HUSD |
| 2021-03-13 |
0.0371 HUSD |
2,955,596.1050 NEST |
0.0364 HUSD |
0.0337 HUSD |
0.0365 HUSD |
0.0387 HUSD |
| 2021-03-12 |
0.0375 HUSD |
1,039,095.4952 NEST |
0.0392 HUSD |
0.0351 HUSD |
0.0362 HUSD |
0.0362 HUSD |
| 2021-03-11 |
0.0395 HUSD |
763,308.0500 NEST |
0.0413 HUSD |
0.0371 HUSD |
0.0381 HUSD |
0.0396 HUSD |
| 2021-03-10 |
0.0413 HUSD |
810,708.1101 NEST |
0.0394 HUSD |
0.0383 HUSD |
0.0409 HUSD |
0.0417 HUSD |
| 2021-03-09 |
0.0385 HUSD |
743,596.4300 NEST |
0.0379 HUSD |
0.0368 HUSD |
0.0379 HUSD |
0.0396 HUSD |
| 2021-03-08 |
0.0359 HUSD |
1,543,463.8700 NEST |
0.0366 HUSD |
0.0335 HUSD |
0.0351 HUSD |
0.0379 HUSD |
| 2021-03-07 |
0.0360 HUSD |
515,970.2456 NEST |
0.0360 HUSD |
0.0341 HUSD |
0.0358 HUSD |
0.0364 HUSD |
| 2021-03-06 |
0.0357 HUSD |
930,289.6900 NEST |
0.0367 HUSD |
0.0342 HUSD |
0.0351 HUSD |
0.0360 HUSD |