Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
0.0356 HUSD |
387,026.0560 NEST |
0.0377 HUSD |
0.0339 HUSD |
0.0351 HUSD |
0.0362 HUSD |
| 2021-03-04 |
0.0392 HUSD |
1,047,060.0100 NEST |
0.0421 HUSD |
0.0361 HUSD |
0.0372 HUSD |
0.0378 HUSD |
| 2021-03-03 |
0.0383 HUSD |
1,230,776.7818 NEST |
0.0352 HUSD |
0.0348 HUSD |
0.0367 HUSD |
0.0414 HUSD |
| 2021-03-02 |
0.0332 HUSD |
786,938.3375 NEST |
0.0328 HUSD |
0.0297 HUSD |
0.0312 HUSD |
0.0351 HUSD |
| 2021-03-01 |
0.0307 HUSD |
783,342.3700 NEST |
0.0293 HUSD |
0.0292 HUSD |
0.0304 HUSD |
0.0311 HUSD |
| 2021-02-28 |
0.0304 HUSD |
872,099.6200 NEST |
0.0356 HUSD |
0.0272 HUSD |
0.0287 HUSD |
0.0299 HUSD |
| 2021-02-27 |
0.0360 HUSD |
709,258.2400 NEST |
0.0351 HUSD |
0.0348 HUSD |
0.0354 HUSD |
0.0355 HUSD |
| 2021-02-26 |
0.0362 HUSD |
1,056,126.5500 NEST |
0.0390 HUSD |
0.0338 HUSD |
0.0348 HUSD |
0.0352 HUSD |
| 2021-02-25 |
0.0412 HUSD |
610,345.9800 NEST |
0.0420 HUSD |
0.0377 HUSD |
0.0406 HUSD |
0.0400 HUSD |
| 2021-02-24 |
0.0423 HUSD |
1,099,954.5700 NEST |
0.0404 HUSD |
0.0386 HUSD |
0.0406 HUSD |
0.0421 HUSD |
| 2021-02-23 |
0.0444 HUSD |
969,855.9400 NEST |
0.0546 HUSD |
0.0374 HUSD |
0.0413 HUSD |
0.0406 HUSD |
| 2021-02-22 |
0.0541 HUSD |
1,558,273.4000 NEST |
0.0586 HUSD |
0.0460 HUSD |
0.0509 HUSD |
0.0522 HUSD |
| 2021-02-21 |
0.0569 HUSD |
595,158.8500 NEST |
0.0559 HUSD |
0.0528 HUSD |
0.0555 HUSD |
0.0580 HUSD |
| 2021-02-20 |
0.0573 HUSD |
585,204.5100 NEST |
0.0550 HUSD |
0.0541 HUSD |
0.0550 HUSD |
0.0556 HUSD |
| 2021-02-19 |
0.0576 HUSD |
728,037.8851 NEST |
0.0595 HUSD |
0.0530 HUSD |
0.0531 HUSD |
0.0531 HUSD |
| 2021-02-18 |
0.0610 HUSD |
485,522.3259 NEST |
0.0616 HUSD |
0.0575 HUSD |
0.0598 HUSD |
0.0594 HUSD |
| 2021-02-17 |
0.0598 HUSD |
520,201.6377 NEST |
0.0576 HUSD |
0.0556 HUSD |
0.0574 HUSD |
0.0609 HUSD |
| 2021-02-16 |
0.0570 HUSD |
638,111.0998 NEST |
0.0553 HUSD |
0.0537 HUSD |
0.0556 HUSD |
0.0564 HUSD |
| 2021-02-15 |
0.0566 HUSD |
1,316,209.7600 NEST |
0.0622 HUSD |
0.0512 HUSD |
0.0545 HUSD |
0.0571 HUSD |
| 2021-02-14 |
0.0647 HUSD |
747,706.0475 NEST |
0.0662 HUSD |
0.0608 HUSD |
0.0641 HUSD |
0.0633 HUSD |
| 2021-02-13 |
0.0681 HUSD |
1,713,403.4372 NEST |
0.0720 HUSD |
0.0607 HUSD |
0.0672 HUSD |
0.0670 HUSD |
| 2021-02-12 |
0.0637 HUSD |
1,761,905.7554 NEST |
0.0540 HUSD |
0.0540 HUSD |
0.0560 HUSD |
0.0723 HUSD |
| 2021-02-11 |
0.0518 HUSD |
1,019,207.2267 NEST |
0.0510 HUSD |
0.0480 HUSD |
0.0502 HUSD |
0.0534 HUSD |
| 2021-02-10 |
0.0495 HUSD |
1,273,391.9500 NEST |
0.0478 HUSD |
0.0461 HUSD |
0.0481 HUSD |
0.0512 HUSD |
| 2021-02-09 |
0.0485 HUSD |
884,528.1800 NEST |
0.0480 HUSD |
0.0460 HUSD |
0.0523 HUSD |
0.0512 HUSD |
| 2021-02-08 |
0.0458 HUSD |
1,018,162.4500 NEST |
0.0446 HUSD |
0.0421 HUSD |
0.0496 HUSD |
0.0482 HUSD |
| 2021-02-07 |
0.0438 HUSD |
1,523,194.9143 NEST |
0.0427 HUSD |
0.0412 HUSD |
0.0486 HUSD |
0.0447 HUSD |
| 2021-02-06 |
0.0438 HUSD |
1,086,825.1300 NEST |
0.0454 HUSD |
0.0402 HUSD |
0.0486 HUSD |
0.0427 HUSD |
| 2021-02-05 |
0.0496 HUSD |
2,067,067.7735 NEST |
0.0500 HUSD |
0.0444 HUSD |
0.0565 HUSD |
0.0454 HUSD |
| 2021-02-04 |
0.0438 HUSD |
1,662,359.1742 NEST |
0.0396 HUSD |
0.0386 HUSD |
0.0505 HUSD |
0.0501 HUSD |
| 2021-02-03 |
0.0400 HUSD |
1,080,453.2100 NEST |
0.0412 HUSD |
0.0380 HUSD |
0.0417 HUSD |
0.0395 HUSD |
| 2021-02-02 |
0.0392 HUSD |
603,475.9400 NEST |
0.0406 HUSD |
0.0382 HUSD |
0.0419 HUSD |
0.0413 HUSD |
| 2021-02-01 |
0.0396 HUSD |
705,585.5279 NEST |
0.0394 HUSD |
0.0371 HUSD |
0.0431 HUSD |
0.0406 HUSD |
| 2021-01-31 |
0.0424 HUSD |
1,998,084.2906 NEST |
0.0407 HUSD |
0.0346 HUSD |
0.0478 HUSD |
0.0392 HUSD |
| 2021-01-30 |
0.0387 HUSD |
1,511,222.4700 NEST |
0.0393 HUSD |
0.0353 HUSD |
0.0418 HUSD |
0.0395 HUSD |
| 2021-01-29 |
0.0360 HUSD |
857,040.2800 NEST |
0.0375 HUSD |
0.0346 HUSD |
0.0399 HUSD |
0.0391 HUSD |
| 2021-01-28 |
0.0385 HUSD |
1,622,436.7288 NEST |
0.0411 HUSD |
0.0357 HUSD |
0.0414 HUSD |
0.0380 HUSD |
| 2021-01-27 |
0.0404 HUSD |
2,867,621.5554 NEST |
0.0396 HUSD |
0.0382 HUSD |
0.0435 HUSD |
0.0410 HUSD |
| 2021-01-26 |
0.0417 HUSD |
1,865,521.1800 NEST |
0.0422 HUSD |
0.0376 HUSD |
0.0471 HUSD |
0.0392 HUSD |
| 2021-01-25 |
0.0426 HUSD |
1,621,614.4990 NEST |
0.0470 HUSD |
0.0391 HUSD |
0.0470 HUSD |
0.0422 HUSD |
| 2021-01-24 |
0.0494 HUSD |
2,727,414.9000 NEST |
0.0440 HUSD |
0.0440 HUSD |
0.0563 HUSD |
0.0472 HUSD |
| 2021-01-23 |
0.0413 HUSD |
3,011,055.4112 NEST |
0.0353 HUSD |
0.0345 HUSD |
0.0457 HUSD |
0.0437 HUSD |
| 2021-01-22 |
0.0329 HUSD |
2,950,768.1900 NEST |
0.0306 HUSD |
0.0300 HUSD |
0.0369 HUSD |
0.0352 HUSD |
| 2021-01-21 |
0.0293 HUSD |
2,446,001.5300 NEST |
0.0317 HUSD |
0.0266 HUSD |
0.0330 HUSD |
0.0306 HUSD |
| 2021-01-20 |
0.0295 HUSD |
2,110,777.1101 NEST |
0.0280 HUSD |
0.0276 HUSD |
0.0329 HUSD |
0.0320 HUSD |
| 2021-01-19 |
0.0307 HUSD |
1,755,102.7505 NEST |
0.0338 HUSD |
0.0279 HUSD |
0.0346 HUSD |
0.0279 HUSD |
| 2021-01-18 |
0.0350 HUSD |
1,489,022.4100 NEST |
0.0369 HUSD |
0.0322 HUSD |
0.0376 HUSD |
0.0337 HUSD |
| 2021-01-17 |
0.0340 HUSD |
1,207,207.7390 NEST |
0.0329 HUSD |
0.0310 HUSD |
0.0372 HUSD |
0.0367 HUSD |
| 2021-01-16 |
0.0292 HUSD |
7,857,146.8065 NEST |
0.0302 HUSD |
0.0280 HUSD |
0.0302 HUSD |
0.0280 HUSD |
| 2021-01-15 |
0.0307 HUSD |
1,111,499.2605 NEST |
0.0257 HUSD |
0.0247 HUSD |
0.0380 HUSD |
0.0307 HUSD |