Identifier on Huobi: nhbtcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-05 |
0.1664 USDT |
668,583.4792 |
0.1716 USDT |
0.1485 USDT |
0.1561 USDT |
0.1574 USDT |
| 2021-12-04 |
0.1783 USDT |
1,580,828.5194 |
0.2146 USDT |
0.1353 USDT |
0.1675 USDT |
0.1698 USDT |
| 2021-12-03 |
0.2400 USDT |
906,102.7266 |
0.2440 USDT |
0.2185 USDT |
0.2209 USDT |
0.2196 USDT |
| 2021-12-02 |
0.2679 USDT |
1,097,926.8039 |
0.2825 USDT |
0.2411 USDT |
0.2466 USDT |
0.2453 USDT |
| 2021-12-01 |
0.3166 USDT |
1,274,117.5266 |
0.3100 USDT |
0.2796 USDT |
0.2898 USDT |
0.2861 USDT |
| 2021-11-30 |
0.3155 USDT |
4,110,961.5357 |
0.3110 USDT |
0.2900 USDT |
0.3069 USDT |
0.3069 USDT |
| 2021-11-29 |
0.3130 USDT |
468,162.1545 |
0.3055 USDT |
0.3055 USDT |
0.3074 USDT |
0.3074 USDT |
| 2021-11-28 |
0.3028 USDT |
433,487.0098 |
0.3046 USDT |
0.2913 USDT |
0.2987 USDT |
0.2989 USDT |
| 2021-11-27 |
0.3187 USDT |
1,422,166.8893 |
0.2969 USDT |
0.2917 USDT |
0.2978 USDT |
0.3048 USDT |
| 2021-11-26 |
0.3296 USDT |
2,493,860.4367 |
0.3429 USDT |
0.2893 USDT |
0.3010 USDT |
0.3009 USDT |
| 2021-11-25 |
0.3453 USDT |
591,101.4585 |
0.3422 USDT |
0.3352 USDT |
0.3406 USDT |
0.3419 USDT |
| 2021-11-24 |
0.3595 USDT |
418,541.8375 |
0.3735 USDT |
0.3405 USDT |
0.3449 USDT |
0.3468 USDT |
| 2021-11-23 |
0.3747 USDT |
333,402.5216 |
0.3786 USDT |
0.3684 USDT |
0.3725 USDT |
0.3733 USDT |
| 2021-11-22 |
0.3815 USDT |
1,044,596.7052 |
0.3636 USDT |
0.3566 USDT |
0.3609 USDT |
0.3777 USDT |
| 2021-11-21 |
0.3656 USDT |
663,643.1083 |
0.3607 USDT |
0.3558 USDT |
0.3586 USDT |
0.3643 USDT |
| 2021-11-20 |
0.3654 USDT |
666,018.1873 |
0.3566 USDT |
0.3490 USDT |
0.3577 USDT |
0.3589 USDT |
| 2021-11-19 |
0.3544 USDT |
816,609.0627 |
0.3558 USDT |
0.3426 USDT |
0.3460 USDT |
0.3528 USDT |
| 2021-11-18 |
0.3692 USDT |
497,361.6509 |
0.3806 USDT |
0.3500 USDT |
0.3558 USDT |
0.3524 USDT |
| 2021-11-17 |
0.3744 USDT |
595,735.4870 |
0.3713 USDT |
0.3561 USDT |
0.3632 USDT |
0.3751 USDT |
| 2021-11-16 |
0.3845 USDT |
874,792.7961 |
0.4000 USDT |
0.3693 USDT |
0.3831 USDT |
0.3707 USDT |
| 2021-11-15 |
0.4011 USDT |
1,356,119.6391 |
0.3968 USDT |
0.3856 USDT |
0.3911 USDT |
0.4026 USDT |
| 2021-11-14 |
0.4142 USDT |
2,173,397.0786 |
0.3937 USDT |
0.3884 USDT |
0.3949 USDT |
0.3997 USDT |
| 2021-11-13 |
0.4064 USDT |
1,296,918.1814 |
0.4100 USDT |
0.3913 USDT |
0.3977 USDT |
0.3964 USDT |
| 2021-11-12 |
0.4157 USDT |
1,763,066.5936 |
0.4221 USDT |
0.4010 USDT |
0.4125 USDT |
0.4126 USDT |
| 2021-11-11 |
0.4395 USDT |
3,269,241.3062 |
0.4390 USDT |
0.4079 USDT |
0.4284 USDT |
0.4357 USDT |
| 2021-11-10 |
0.4913 USDT |
9,517,842.8405 |
0.3944 USDT |
0.3800 USDT |
0.3890 USDT |
0.4700 USDT |
| 2021-11-09 |
0.4500 USDT |
9,025,504.8919 |
0.4910 USDT |
0.3790 USDT |
0.3880 USDT |
0.3871 USDT |
| 2021-11-08 |
0.5387 USDT |
19,164,463.9244 |
0.3405 USDT |
0.3354 USDT |
0.3380 USDT |
0.5100 USDT |
| 2021-11-07 |
0.3429 USDT |
631,086.3723 |
0.3369 USDT |
0.3351 USDT |
0.3403 USDT |
0.3404 USDT |
| 2021-11-06 |
0.3363 USDT |
661,998.3084 |
0.3462 USDT |
0.3310 USDT |
0.3347 USDT |
0.3400 USDT |
| 2021-11-05 |
0.3683 USDT |
2,696,240.6201 |
0.3406 USDT |
0.3300 USDT |
0.3333 USDT |
0.3332 USDT |
| 2021-11-04 |
0.3697 USDT |
1,297,891.1438 |
0.3756 USDT |
0.3411 USDT |
0.3517 USDT |
0.3468 USDT |
| 2021-11-03 |
0.4024 USDT |
4,273,859.2925 |
0.3692 USDT |
0.3611 USDT |
0.3700 USDT |
0.4011 USDT |
| 2021-11-02 |
0.3821 USDT |
2,602,660.8166 |
0.3827 USDT |
0.3700 USDT |
0.3729 USDT |
0.3728 USDT |
| 2021-11-01 |
0.3976 USDT |
2,790,708.4461 |
0.4095 USDT |
0.3780 USDT |
0.3851 USDT |
0.3850 USDT |
| 2021-10-31 |
0.4770 USDT |
9,994,895.5057 |
0.4656 USDT |
0.3861 USDT |
0.3972 USDT |
0.3977 USDT |
| 2021-10-30 |
0.5890 USDT |
56,798,303.7253 |
0.4248 USDT |
0.4110 USDT |
0.4989 USDT |
0.5400 USDT |
| 2021-10-29 |
0.3774 USDT |
8,774,668.8293 |
0.2876 USDT |
0.2851 USDT |
0.2903 USDT |
0.4200 USDT |
| 2021-10-28 |
0.2784 USDT |
749,656.4196 |
0.2766 USDT |
0.2616 USDT |
0.2699 USDT |
0.2845 USDT |
| 2021-10-27 |
0.3005 USDT |
4,127,583.6464 |
0.2626 USDT |
0.2580 USDT |
0.2620 USDT |
0.2839 USDT |
| 2021-10-26 |
0.2708 USDT |
349,258.1078 |
0.2719 USDT |
0.2669 USDT |
0.2688 USDT |
0.2720 USDT |
| 2021-10-25 |
0.2788 USDT |
212,506.2200 |
0.2786 USDT |
0.2700 USDT |
0.2759 USDT |
0.2759 USDT |
| 2021-10-24 |
0.3082 USDT |
1,498,773.7964 |
0.2986 USDT |
0.2753 USDT |
0.2808 USDT |
0.2788 USDT |
| 2021-10-23 |
0.2994 USDT |
571,633.6600 |
0.2869 USDT |
0.2850 USDT |
0.2880 USDT |
0.2919 USDT |
| 2021-10-22 |
0.3008 USDT |
1,357,557.2337 |
0.2909 USDT |
0.2833 USDT |
0.2884 USDT |
0.2886 USDT |
| 2021-10-21 |
0.2971 USDT |
769,036.2709 |
0.2869 USDT |
0.2846 USDT |
0.2885 USDT |
0.2953 USDT |
| 2021-10-20 |
0.2869 USDT |
445,916.1187 |
0.2828 USDT |
0.2800 USDT |
0.2814 USDT |
0.2865 USDT |
| 2021-10-19 |
0.2824 USDT |
257,313.2646 |
0.2761 USDT |
0.2724 USDT |
0.2788 USDT |
0.2818 USDT |
| 2021-10-18 |
0.2875 USDT |
625,222.5261 |
0.2720 USDT |
0.2709 USDT |
0.2737 USDT |
0.2808 USDT |
| 2021-10-17 |
0.2749 USDT |
386,852.4168 |
0.2795 USDT |
0.2600 USDT |
0.2708 USDT |
0.2698 USDT |