Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-06 |
0.0586 HUSD |
223,526.5300 NEST |
0.0545 HUSD |
0.0543 HUSD |
0.0661 HUSD |
0.0572 HUSD |
| 2020-10-05 |
0.0532 HUSD |
135,822.8200 NEST |
0.0569 HUSD |
0.0509 HUSD |
0.0587 HUSD |
0.0525 HUSD |
| 2020-10-04 |
0.0615 HUSD |
181,108.9500 NEST |
0.0621 HUSD |
0.0603 HUSD |
0.0641 HUSD |
0.0617 HUSD |
| 2020-10-03 |
0.0628 HUSD |
231,740.5400 NEST |
0.0640 HUSD |
0.0589 HUSD |
0.0679 HUSD |
0.0623 HUSD |
| 2020-10-02 |
0.0674 HUSD |
247,175.2600 NEST |
0.0676 HUSD |
0.0617 HUSD |
0.0731 HUSD |
0.0652 HUSD |
| 2020-10-01 |
0.0678 HUSD |
278,345.9082 NEST |
0.0683 HUSD |
0.0581 HUSD |
0.0718 HUSD |
0.0685 HUSD |
| 2020-09-30 |
0.0684 HUSD |
142,480.0600 NEST |
0.0720 HUSD |
0.0644 HUSD |
0.0747 HUSD |
0.0741 HUSD |
| 2020-09-29 |
0.0712 HUSD |
134,648.6900 NEST |
0.0695 HUSD |
0.0681 HUSD |
0.0749 HUSD |
0.0725 HUSD |
| 2020-09-28 |
0.0636 HUSD |
354,400.1300 NEST |
0.0608 HUSD |
0.0608 HUSD |
0.0661 HUSD |
0.0630 HUSD |
| 2020-09-27 |
0.0617 HUSD |
246,317.9700 NEST |
0.0635 HUSD |
0.0595 HUSD |
0.0651 HUSD |
0.0631 HUSD |
| 2020-09-26 |
0.0595 HUSD |
238,389.1200 NEST |
0.0586 HUSD |
0.0569 HUSD |
0.0626 HUSD |
0.0608 HUSD |
| 2020-09-25 |
0.0506 HUSD |
286,210.9491 NEST |
0.0519 HUSD |
0.0492 HUSD |
0.0568 HUSD |
0.0499 HUSD |
| 2020-09-24 |
0.0572 HUSD |
223,929.5620 NEST |
0.0509 HUSD |
0.0507 HUSD |
0.0615 HUSD |
0.0576 HUSD |
| 2020-09-23 |
0.0393 HUSD |
100,155.5600 NEST |
0.0381 HUSD |
0.0381 HUSD |
0.0415 HUSD |
0.0395 HUSD |
| 2020-09-22 |
0.0375 HUSD |
220,686.6200 NEST |
0.0393 HUSD |
0.0363 HUSD |
0.0393 HUSD |
0.0380 HUSD |
| 2020-09-21 |
0.0400 HUSD |
333,453.4100 NEST |
0.0407 HUSD |
0.0388 HUSD |
0.0411 HUSD |
0.0389 HUSD |
| 2020-09-20 |
0.0435 HUSD |
141,661.8500 NEST |
0.0423 HUSD |
0.0419 HUSD |
0.0478 HUSD |
0.0433 HUSD |
| 2020-09-19 |
0.0519 HUSD |
143,131.2600 NEST |
0.0529 HUSD |
0.0510 HUSD |
0.0563 HUSD |
0.0516 HUSD |
| 2020-09-18 |
0.0549 HUSD |
167,779.3949 NEST |
0.0542 HUSD |
0.0538 HUSD |
0.0561 HUSD |
0.0545 HUSD |
| 2020-09-17 |
0.0528 HUSD |
167,667.2500 NEST |
0.0535 HUSD |
0.0520 HUSD |
0.0550 HUSD |
0.0525 HUSD |
| 2020-09-16 |
0.0557 HUSD |
560,772.4400 NEST |
0.0530 HUSD |
0.0529 HUSD |
0.0595 HUSD |
0.0551 HUSD |
| 2020-09-15 |
0.0562 HUSD |
201,091.3500 NEST |
0.0573 HUSD |
0.0552 HUSD |
0.0600 HUSD |
0.0564 HUSD |
| 2020-09-14 |
0.0586 HUSD |
262,074.8800 NEST |
0.0609 HUSD |
0.0569 HUSD |
0.0612 HUSD |
0.0569 HUSD |
| 2020-09-13 |
0.0666 HUSD |
175,343.8900 NEST |
0.0660 HUSD |
0.0640 HUSD |
0.0693 HUSD |
0.0679 HUSD |
| 2020-09-12 |
0.0618 HUSD |
235,215.2300 NEST |
0.0654 HUSD |
0.0603 HUSD |
0.0686 HUSD |
0.0629 HUSD |
| 2020-09-11 |
0.0708 HUSD |
170,935.3700 NEST |
0.0717 HUSD |
0.0684 HUSD |
0.0763 HUSD |
0.0716 HUSD |
| 2020-09-10 |
0.0640 HUSD |
690,440.0000 NEST |
0.0654 HUSD |
0.0592 HUSD |
0.0679 HUSD |
0.0637 HUSD |
| 2020-09-09 |
0.0619 HUSD |
397,104.7500 NEST |
0.0639 HUSD |
0.0597 HUSD |
0.0700 HUSD |
0.0630 HUSD |
| 2020-09-08 |
0.0571 HUSD |
307,146.0200 NEST |
0.0579 HUSD |
0.0552 HUSD |
0.0589 HUSD |
0.0572 HUSD |
| 2020-09-07 |
0.0558 HUSD |
129,149.0900 NEST |
0.0580 HUSD |
0.0547 HUSD |
0.0603 HUSD |
0.0550 HUSD |
| 2020-09-06 |
0.0574 HUSD |
65,536.6000 NEST |
0.0575 HUSD |
0.0552 HUSD |
0.0606 HUSD |
0.0571 HUSD |
| 2020-09-05 |
0.0609 HUSD |
55,624.0900 NEST |
0.0595 HUSD |
0.0573 HUSD |
0.0628 HUSD |
0.0598 HUSD |
| 2020-09-04 |
0.0538 HUSD |
161,144.6900 NEST |
0.0630 HUSD |
0.0515 HUSD |
0.0630 HUSD |
0.0553 HUSD |
| 2020-09-03 |
0.0724 HUSD |
52,428.1000 NEST |
0.0725 HUSD |
0.0696 HUSD |
0.0812 HUSD |
0.0756 HUSD |
| 2020-09-02 |
0.0801 HUSD |
305,154.0300 NEST |
0.0858 HUSD |
0.0685 HUSD |
0.0921 HUSD |
0.0685 HUSD |
| 2020-09-01 |
0.0982 HUSD |
25,738.3200 NEST |
0.1006 HUSD |
0.0955 HUSD |
0.1031 HUSD |
0.1018 HUSD |
| 2020-08-31 |
0.1121 HUSD |
46,749.5400 NEST |
0.1078 HUSD |
0.1076 HUSD |
0.1180 HUSD |
0.1132 HUSD |
| 2020-08-30 |
0.1084 HUSD |
117,580.2800 NEST |
0.1220 HUSD |
0.1031 HUSD |
0.1241 HUSD |
0.1080 HUSD |
| 2020-08-29 |
0.1301 HUSD |
71,921.3872 NEST |
0.1434 HUSD |
0.1201 HUSD |
0.1443 HUSD |
0.1325 HUSD |
| 2020-08-28 |
0.1092 HUSD |
24,101.0800 NEST |
0.1099 HUSD |
0.0999 HUSD |
0.1166 HUSD |
0.1080 HUSD |
| 2020-08-27 |
0.1020 HUSD |
17,631.3700 NEST |
0.1036 HUSD |
0.1008 HUSD |
0.1036 HUSD |
0.1019 HUSD |
| 2020-08-26 |
0.1019 HUSD |
26,717.3200 NEST |
0.1051 HUSD |
0.1002 HUSD |
0.1051 HUSD |
0.1026 HUSD |
| 2020-08-25 |
0.1102 HUSD |
23,985.7800 NEST |
0.1158 HUSD |
0.1031 HUSD |
0.1164 HUSD |
0.1103 HUSD |
| 2020-08-24 |
0.1019 HUSD |
18,952.9100 NEST |
0.1077 HUSD |
0.0893 HUSD |
0.1099 HUSD |
0.1091 HUSD |
| 2020-08-23 |
0.1089 HUSD |
32,280.0700 NEST |
0.1164 HUSD |
0.1025 HUSD |
0.1186 HUSD |
0.1106 HUSD |
| 2020-08-22 |
0.0982 HUSD |
33,988.9400 NEST |
0.1022 HUSD |
0.0846 HUSD |
0.1064 HUSD |
0.0916 HUSD |
| 2020-08-21 |
0.1041 HUSD |
43,485.6200 NEST |
0.1125 HUSD |
0.0940 HUSD |
0.1125 HUSD |
0.1059 HUSD |
| 2020-08-20 |
0.0963 HUSD |
29,441.4400 NEST |
0.1006 HUSD |
0.0900 HUSD |
0.1010 HUSD |
0.0959 HUSD |
| 2020-08-19 |
0.1095 HUSD |
11,118.8200 NEST |
0.1154 HUSD |
0.1048 HUSD |
0.1216 HUSD |
0.1048 HUSD |
| 2020-08-18 |
0.1162 HUSD |
30,248.1600 NEST |
0.1204 HUSD |
0.1064 HUSD |
0.1291 HUSD |
0.1194 HUSD |