Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-14 |
0.0219 HUSD |
409,340.6400 NEST |
0.0220 HUSD |
0.0216 HUSD |
0.0224 HUSD |
0.0216 HUSD |
| 2021-01-13 |
0.0219 HUSD |
159,939.3100 NEST |
0.0219 HUSD |
0.0216 HUSD |
0.0221 HUSD |
0.0219 HUSD |
| 2021-01-12 |
0.0215 HUSD |
555,331.4200 NEST |
0.0213 HUSD |
0.0209 HUSD |
0.0221 HUSD |
0.0213 HUSD |
| 2021-01-11 |
0.0217 HUSD |
611,739.4400 NEST |
0.0216 HUSD |
0.0205 HUSD |
0.0230 HUSD |
0.0229 HUSD |
| 2021-01-10 |
0.0252 HUSD |
403,049.2800 NEST |
0.0258 HUSD |
0.0248 HUSD |
0.0260 HUSD |
0.0253 HUSD |
| 2021-01-09 |
0.0260 HUSD |
444,798.6100 NEST |
0.0263 HUSD |
0.0256 HUSD |
0.0265 HUSD |
0.0260 HUSD |
| 2021-01-08 |
0.0246 HUSD |
348,509.7497 NEST |
0.0249 HUSD |
0.0236 HUSD |
0.0271 HUSD |
0.0238 HUSD |
| 2021-01-07 |
0.0243 HUSD |
222,714.2200 NEST |
0.0256 HUSD |
0.0233 HUSD |
0.0256 HUSD |
0.0241 HUSD |
| 2021-01-06 |
0.0228 HUSD |
208,076.8500 NEST |
0.0236 HUSD |
0.0222 HUSD |
0.0236 HUSD |
0.0228 HUSD |
| 2021-01-05 |
0.0207 HUSD |
354,014.3400 NEST |
0.0204 HUSD |
0.0203 HUSD |
0.0213 HUSD |
0.0203 HUSD |
| 2021-01-04 |
0.0199 HUSD |
474,417.1900 NEST |
0.0199 HUSD |
0.0194 HUSD |
0.0205 HUSD |
0.0203 HUSD |
| 2021-01-03 |
0.0202 HUSD |
628,618.8700 NEST |
0.0209 HUSD |
0.0199 HUSD |
0.0212 HUSD |
0.0209 HUSD |
| 2021-01-02 |
0.0231 HUSD |
496,930.9100 NEST |
0.0248 HUSD |
0.0224 HUSD |
0.0248 HUSD |
0.0229 HUSD |
| 2021-01-01 |
0.0231 HUSD |
600,297.5343 NEST |
0.0210 HUSD |
0.0209 HUSD |
0.0263 HUSD |
0.0235 HUSD |
| 2020-12-31 |
0.0192 HUSD |
589,336.3642 NEST |
0.0185 HUSD |
0.0182 HUSD |
0.0205 HUSD |
0.0194 HUSD |
| 2020-12-30 |
0.0182 HUSD |
503,905.2600 NEST |
0.0186 HUSD |
0.0180 HUSD |
0.0187 HUSD |
0.0182 HUSD |
| 2020-12-29 |
0.0176 HUSD |
636,663.2300 NEST |
0.0181 HUSD |
0.0172 HUSD |
0.0181 HUSD |
0.0179 HUSD |
| 2020-12-28 |
0.0203 HUSD |
390,261.6200 NEST |
0.0204 HUSD |
0.0199 HUSD |
0.0209 HUSD |
0.0204 HUSD |
| 2020-12-27 |
0.0194 HUSD |
608,387.0000 NEST |
0.0200 HUSD |
0.0189 HUSD |
0.0202 HUSD |
0.0194 HUSD |
| 2020-12-26 |
0.0233 HUSD |
471,118.1600 NEST |
0.0235 HUSD |
0.0227 HUSD |
0.0236 HUSD |
0.0230 HUSD |
| 2020-12-25 |
0.0257 HUSD |
434,132.0800 NEST |
0.0257 HUSD |
0.0251 HUSD |
0.0267 HUSD |
0.0256 HUSD |
| 2020-12-24 |
0.0243 HUSD |
525,898.8800 NEST |
0.0243 HUSD |
0.0237 HUSD |
0.0248 HUSD |
0.0243 HUSD |
| 2020-12-23 |
0.0275 HUSD |
361,525.0300 NEST |
0.0278 HUSD |
0.0269 HUSD |
0.0282 HUSD |
0.0269 HUSD |
| 2020-12-22 |
0.0313 HUSD |
406,349.2200 NEST |
0.0326 HUSD |
0.0307 HUSD |
0.0326 HUSD |
0.0309 HUSD |
| 2020-12-21 |
0.0333 HUSD |
348,004.8100 NEST |
0.0336 HUSD |
0.0329 HUSD |
0.0338 HUSD |
0.0331 HUSD |
| 2020-12-20 |
0.0353 HUSD |
207,121.8700 NEST |
0.0354 HUSD |
0.0347 HUSD |
0.0357 HUSD |
0.0348 HUSD |
| 2020-12-19 |
0.0365 HUSD |
1,686,360.6800 NEST |
0.0362 HUSD |
0.0349 HUSD |
0.0391 HUSD |
0.0358 HUSD |
| 2020-12-18 |
0.0358 HUSD |
264,524.7500 NEST |
0.0359 HUSD |
0.0354 HUSD |
0.0366 HUSD |
0.0357 HUSD |
| 2020-12-17 |
0.0370 HUSD |
247,503.3500 NEST |
0.0378 HUSD |
0.0367 HUSD |
0.0383 HUSD |
0.0369 HUSD |
| 2020-12-16 |
0.0368 HUSD |
239,328.8400 NEST |
0.0370 HUSD |
0.0365 HUSD |
0.0374 HUSD |
0.0367 HUSD |
| 2020-12-15 |
0.0350 HUSD |
268,133.7400 NEST |
0.0348 HUSD |
0.0346 HUSD |
0.0354 HUSD |
0.0349 HUSD |
| 2020-12-14 |
0.0348 HUSD |
632,449.5500 NEST |
0.0348 HUSD |
0.0344 HUSD |
0.0351 HUSD |
0.0350 HUSD |
| 2020-12-13 |
0.0357 HUSD |
703,343.1100 NEST |
0.0359 HUSD |
0.0353 HUSD |
0.0364 HUSD |
0.0357 HUSD |
| 2020-12-12 |
0.0348 HUSD |
517,786.0900 NEST |
0.0350 HUSD |
0.0342 HUSD |
0.0352 HUSD |
0.0348 HUSD |
| 2020-12-11 |
0.0346 HUSD |
553,236.4200 NEST |
0.0352 HUSD |
0.0340 HUSD |
0.0354 HUSD |
0.0345 HUSD |
| 2020-12-10 |
0.0357 HUSD |
780,990.4200 NEST |
0.0357 HUSD |
0.0353 HUSD |
0.0360 HUSD |
0.0355 HUSD |
| 2020-12-09 |
0.0362 HUSD |
531,956.3000 NEST |
0.0361 HUSD |
0.0358 HUSD |
0.0366 HUSD |
0.0363 HUSD |
| 2020-12-08 |
0.0363 HUSD |
442,295.4300 NEST |
0.0364 HUSD |
0.0359 HUSD |
0.0369 HUSD |
0.0361 HUSD |
| 2020-12-07 |
0.0365 HUSD |
544,900.0400 NEST |
0.0367 HUSD |
0.0359 HUSD |
0.0373 HUSD |
0.0362 HUSD |
| 2020-12-06 |
0.0373 HUSD |
528,414.0500 NEST |
0.0364 HUSD |
0.0361 HUSD |
0.0382 HUSD |
0.0367 HUSD |
| 2020-12-05 |
0.0372 HUSD |
787,094.5000 NEST |
0.0379 HUSD |
0.0367 HUSD |
0.0379 HUSD |
0.0373 HUSD |
| 2020-12-04 |
0.0370 HUSD |
763,894.9900 NEST |
0.0377 HUSD |
0.0364 HUSD |
0.0379 HUSD |
0.0368 HUSD |
| 2020-12-03 |
0.0400 HUSD |
551,132.9900 NEST |
0.0384 HUSD |
0.0383 HUSD |
0.0437 HUSD |
0.0406 HUSD |
| 2020-12-02 |
0.0368 HUSD |
468,517.2700 NEST |
0.0363 HUSD |
0.0363 HUSD |
0.0374 HUSD |
0.0369 HUSD |
| 2020-12-01 |
0.0362 HUSD |
544,281.0900 NEST |
0.0376 HUSD |
0.0354 HUSD |
0.0376 HUSD |
0.0360 HUSD |
| 2020-11-30 |
0.0367 HUSD |
499,453.8400 NEST |
0.0363 HUSD |
0.0361 HUSD |
0.0371 HUSD |
0.0368 HUSD |
| 2020-11-29 |
0.0364 HUSD |
371,742.0000 NEST |
0.0371 HUSD |
0.0357 HUSD |
0.0372 HUSD |
0.0365 HUSD |
| 2020-11-28 |
0.0373 HUSD |
397,829.9000 NEST |
0.0377 HUSD |
0.0365 HUSD |
0.0381 HUSD |
0.0371 HUSD |
| 2020-11-27 |
0.0365 HUSD |
340,762.7200 NEST |
0.0363 HUSD |
0.0357 HUSD |
0.0380 HUSD |
0.0362 HUSD |
| 2020-11-26 |
0.0373 HUSD |
732,362.1000 NEST |
0.0359 HUSD |
0.0353 HUSD |
0.0410 HUSD |
0.0380 HUSD |