Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
0.0443 HUSD |
811,838.5900 NEST |
0.0458 HUSD |
0.0417 HUSD |
0.0490 HUSD |
0.0433 HUSD |
| 2020-11-24 |
0.0473 HUSD |
630,495.0600 NEST |
0.0440 HUSD |
0.0438 HUSD |
0.0498 HUSD |
0.0464 HUSD |
| 2020-11-23 |
0.0447 HUSD |
3,169,722.2875 NEST |
0.0406 HUSD |
0.0400 HUSD |
0.0536 HUSD |
0.0463 HUSD |
| 2020-11-22 |
0.0433 HUSD |
1,329,224.6400 NEST |
0.0406 HUSD |
0.0400 HUSD |
0.0536 HUSD |
0.0441 HUSD |
| 2020-11-21 |
0.0382 HUSD |
460,937.4900 NEST |
0.0382 HUSD |
0.0373 HUSD |
0.0396 HUSD |
0.0380 HUSD |
| 2020-11-20 |
0.0388 HUSD |
457,315.0200 NEST |
0.0388 HUSD |
0.0378 HUSD |
0.0397 HUSD |
0.0389 HUSD |
| 2020-11-19 |
0.0383 HUSD |
338,611.8700 NEST |
0.0383 HUSD |
0.0379 HUSD |
0.0395 HUSD |
0.0383 HUSD |
| 2020-11-18 |
0.0388 HUSD |
403,868.1200 NEST |
0.0385 HUSD |
0.0377 HUSD |
0.0410 HUSD |
0.0384 HUSD |
| 2020-11-17 |
0.0390 HUSD |
281,897.6100 NEST |
0.0388 HUSD |
0.0375 HUSD |
0.0399 HUSD |
0.0385 HUSD |
| 2020-11-16 |
0.0392 HUSD |
559,110.0152 NEST |
0.0413 HUSD |
0.0349 HUSD |
0.0419 HUSD |
0.0395 HUSD |
| 2020-11-15 |
0.0382 HUSD |
244,459.2700 NEST |
0.0394 HUSD |
0.0370 HUSD |
0.0395 HUSD |
0.0376 HUSD |
| 2020-11-14 |
0.0391 HUSD |
344,457.8800 NEST |
0.0395 HUSD |
0.0365 HUSD |
0.0415 HUSD |
0.0396 HUSD |
| 2020-11-13 |
0.0347 HUSD |
351,055.8000 NEST |
0.0344 HUSD |
0.0336 HUSD |
0.0366 HUSD |
0.0352 HUSD |
| 2020-11-12 |
0.0370 HUSD |
373,147.6900 NEST |
0.0368 HUSD |
0.0360 HUSD |
0.0382 HUSD |
0.0366 HUSD |
| 2020-11-11 |
0.0370 HUSD |
335,824.6400 NEST |
0.0362 HUSD |
0.0358 HUSD |
0.0408 HUSD |
0.0388 HUSD |
| 2020-11-10 |
0.0387 HUSD |
417,607.3100 NEST |
0.0397 HUSD |
0.0378 HUSD |
0.0403 HUSD |
0.0381 HUSD |
| 2020-11-09 |
0.0378 HUSD |
286,072.0431 NEST |
0.0368 HUSD |
0.0365 HUSD |
0.0388 HUSD |
0.0384 HUSD |
| 2020-11-08 |
0.0358 HUSD |
440,358.4500 NEST |
0.0355 HUSD |
0.0342 HUSD |
0.0367 HUSD |
0.0353 HUSD |
| 2020-11-07 |
0.0372 HUSD |
446,047.9700 NEST |
0.0380 HUSD |
0.0361 HUSD |
0.0392 HUSD |
0.0375 HUSD |
| 2020-11-06 |
0.0386 HUSD |
403,359.4400 NEST |
0.0402 HUSD |
0.0363 HUSD |
0.0424 HUSD |
0.0363 HUSD |
| 2020-11-05 |
0.0406 HUSD |
425,135.9900 NEST |
0.0390 HUSD |
0.0383 HUSD |
0.0423 HUSD |
0.0410 HUSD |
| 2020-11-04 |
0.0343 HUSD |
521,251.4600 NEST |
0.0360 HUSD |
0.0332 HUSD |
0.0366 HUSD |
0.0339 HUSD |
| 2020-11-03 |
0.0351 HUSD |
386,915.4400 NEST |
0.0343 HUSD |
0.0337 HUSD |
0.0364 HUSD |
0.0347 HUSD |
| 2020-11-02 |
0.0367 HUSD |
323,907.1700 NEST |
0.0363 HUSD |
0.0353 HUSD |
0.0393 HUSD |
0.0368 HUSD |
| 2020-11-01 |
0.0383 HUSD |
306,865.0800 NEST |
0.0403 HUSD |
0.0372 HUSD |
0.0417 HUSD |
0.0392 HUSD |
| 2020-10-31 |
0.0410 HUSD |
415,391.2700 NEST |
0.0399 HUSD |
0.0398 HUSD |
0.0444 HUSD |
0.0414 HUSD |
| 2020-10-30 |
0.0415 HUSD |
396,451.1100 NEST |
0.0417 HUSD |
0.0409 HUSD |
0.0477 HUSD |
0.0412 HUSD |
| 2020-10-29 |
0.0405 HUSD |
295,818.2200 NEST |
0.0403 HUSD |
0.0401 HUSD |
0.0415 HUSD |
0.0409 HUSD |
| 2020-10-28 |
0.0434 HUSD |
240,933.3600 NEST |
0.0423 HUSD |
0.0421 HUSD |
0.0458 HUSD |
0.0438 HUSD |
| 2020-10-27 |
0.0426 HUSD |
244,403.8800 NEST |
0.0438 HUSD |
0.0419 HUSD |
0.0468 HUSD |
0.0420 HUSD |
| 2020-10-26 |
0.0468 HUSD |
359,634.4300 NEST |
0.0471 HUSD |
0.0456 HUSD |
0.0498 HUSD |
0.0468 HUSD |
| 2020-10-25 |
0.0462 HUSD |
534,228.8300 NEST |
0.0451 HUSD |
0.0404 HUSD |
0.0520 HUSD |
0.0477 HUSD |
| 2020-10-24 |
0.0507 HUSD |
163,523.1900 NEST |
0.0513 HUSD |
0.0501 HUSD |
0.0542 HUSD |
0.0501 HUSD |
| 2020-10-23 |
0.0521 HUSD |
216,695.3300 NEST |
0.0534 HUSD |
0.0515 HUSD |
0.0571 HUSD |
0.0521 HUSD |
| 2020-10-22 |
0.0520 HUSD |
283,644.0600 NEST |
0.0530 HUSD |
0.0506 HUSD |
0.0581 HUSD |
0.0519 HUSD |
| 2020-10-21 |
0.0572 HUSD |
210,626.1600 NEST |
0.0592 HUSD |
0.0561 HUSD |
0.0594 HUSD |
0.0568 HUSD |
| 2020-10-20 |
0.0528 HUSD |
374,927.7800 NEST |
0.0520 HUSD |
0.0509 HUSD |
0.0571 HUSD |
0.0536 HUSD |
| 2020-10-19 |
0.0524 HUSD |
134,399.1100 NEST |
0.0527 HUSD |
0.0513 HUSD |
0.0538 HUSD |
0.0526 HUSD |
| 2020-10-18 |
0.0549 HUSD |
164,657.7300 NEST |
0.0543 HUSD |
0.0539 HUSD |
0.0574 HUSD |
0.0543 HUSD |
| 2020-10-17 |
0.0554 HUSD |
217,681.7900 NEST |
0.0552 HUSD |
0.0536 HUSD |
0.0582 HUSD |
0.0558 HUSD |
| 2020-10-16 |
0.0537 HUSD |
319,356.5600 NEST |
0.0544 HUSD |
0.0517 HUSD |
0.0562 HUSD |
0.0549 HUSD |
| 2020-10-15 |
0.0572 HUSD |
291,518.9400 NEST |
0.0571 HUSD |
0.0559 HUSD |
0.0589 HUSD |
0.0561 HUSD |
| 2020-10-14 |
0.0597 HUSD |
252,624.3100 NEST |
0.0589 HUSD |
0.0570 HUSD |
0.0638 HUSD |
0.0606 HUSD |
| 2020-10-13 |
0.0586 HUSD |
92,721.3500 NEST |
0.0587 HUSD |
0.0573 HUSD |
0.0651 HUSD |
0.0594 HUSD |
| 2020-10-12 |
0.0622 HUSD |
292,136.7000 NEST |
0.0628 HUSD |
0.0604 HUSD |
0.0673 HUSD |
0.0651 HUSD |
| 2020-10-11 |
0.0691 HUSD |
201,113.0000 NEST |
0.0692 HUSD |
0.0666 HUSD |
0.0712 HUSD |
0.0692 HUSD |
| 2020-10-10 |
0.0721 HUSD |
198,824.4900 NEST |
0.0713 HUSD |
0.0672 HUSD |
0.0771 HUSD |
0.0727 HUSD |
| 2020-10-09 |
0.0651 HUSD |
152,856.3500 NEST |
0.0642 HUSD |
0.0633 HUSD |
0.0686 HUSD |
0.0659 HUSD |
| 2020-10-08 |
0.0630 HUSD |
167,207.1300 NEST |
0.0643 HUSD |
0.0619 HUSD |
0.0661 HUSD |
0.0638 HUSD |
| 2020-10-07 |
0.0599 HUSD |
212,314.3800 NEST |
0.0602 HUSD |
0.0579 HUSD |
0.0632 HUSD |
0.0605 HUSD |