Identifier on Huobi: vethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.1953 HUSD |
971,158.5534 VET |
0.2107 HUSD |
0.1842 HUSD |
0.1919 HUSD |
0.1913 HUSD |
| 2021-05-03 |
0.2144 HUSD |
729,314.5605 VET |
0.2152 HUSD |
0.2061 HUSD |
0.2106 HUSD |
0.2108 HUSD |
| 2021-05-02 |
0.2110 HUSD |
840,552.0075 VET |
0.2049 HUSD |
0.1968 HUSD |
0.2091 HUSD |
0.2156 HUSD |
| 2021-05-01 |
0.2004 HUSD |
299,353.1968 VET |
0.2013 HUSD |
0.1920 HUSD |
0.1975 HUSD |
0.2062 HUSD |
| 2021-04-30 |
0.1951 HUSD |
629,506.8748 VET |
0.1909 HUSD |
0.1864 HUSD |
0.1903 HUSD |
0.2010 HUSD |
| 2021-04-29 |
0.1908 HUSD |
700,917.8733 VET |
0.1987 HUSD |
0.1814 HUSD |
0.1872 HUSD |
0.1906 HUSD |
| 2021-04-28 |
0.2002 HUSD |
649,804.0874 VET |
0.2081 HUSD |
0.1876 HUSD |
0.1967 HUSD |
0.1989 HUSD |
| 2021-04-27 |
0.2073 HUSD |
634,317.6224 VET |
0.1884 HUSD |
0.1844 HUSD |
0.1898 HUSD |
0.2087 HUSD |
| 2021-04-26 |
0.1853 HUSD |
962,161.1828 VET |
0.1683 HUSD |
0.1642 HUSD |
0.1784 HUSD |
0.1867 HUSD |
| 2021-04-25 |
0.1753 HUSD |
863,325.1754 VET |
0.1789 HUSD |
0.1547 HUSD |
0.1684 HUSD |
0.1696 HUSD |
| 2021-04-24 |
0.1855 HUSD |
5,234,844.0589 VET |
0.2013 HUSD |
0.1783 HUSD |
0.1832 HUSD |
0.1794 HUSD |
| 2021-04-23 |
0.1793 HUSD |
3,984,811.2711 VET |
0.1897 HUSD |
0.1303 HUSD |
0.1718 HUSD |
0.1999 HUSD |
| 2021-04-22 |
0.2119 HUSD |
1,762,540.1545 VET |
0.2277 HUSD |
0.1762 HUSD |
0.1964 HUSD |
0.1964 HUSD |
| 2021-04-21 |
0.2388 HUSD |
711,093.0129 VET |
0.2523 HUSD |
0.2229 HUSD |
0.2292 HUSD |
0.2247 HUSD |
| 2021-04-20 |
0.2408 HUSD |
2,250,342.5705 VET |
0.2281 HUSD |
0.2073 HUSD |
0.2200 HUSD |
0.2525 HUSD |
| 2021-04-19 |
0.2497 HUSD |
784,790.2138 VET |
0.2555 HUSD |
0.2228 HUSD |
0.2316 HUSD |
0.2311 HUSD |
| 2021-04-18 |
0.2146 HUSD |
1,519,304.3858 VET |
0.2284 HUSD |
0.1582 HUSD |
0.2069 HUSD |
0.2529 HUSD |
| 2021-04-17 |
0.2374 HUSD |
1,820,060.4810 VET |
0.2366 HUSD |
0.2056 HUSD |
0.2232 HUSD |
0.2389 HUSD |
| 2021-04-16 |
0.1946 HUSD |
1,332,882.1938 VET |
0.1771 HUSD |
0.1590 HUSD |
0.1691 HUSD |
0.2293 HUSD |
| 2021-04-15 |
0.1809 HUSD |
536,587.9874 VET |
0.1682 HUSD |
0.1682 HUSD |
0.1779 HUSD |
0.1769 HUSD |
| 2021-04-14 |
0.1647 HUSD |
927,751.4176 VET |
0.1532 HUSD |
0.1525 HUSD |
0.1585 HUSD |
0.1685 HUSD |
| 2021-04-13 |
0.1408 HUSD |
542,492.1453 VET |
0.1287 HUSD |
0.1287 HUSD |
0.1334 HUSD |
0.1530 HUSD |
| 2021-04-12 |
0.1328 HUSD |
266,490.8427 VET |
0.1397 HUSD |
0.1271 HUSD |
0.1289 HUSD |
0.1287 HUSD |
| 2021-04-11 |
0.1378 HUSD |
370,701.8335 VET |
0.1426 HUSD |
0.1307 HUSD |
0.1354 HUSD |
0.1392 HUSD |
| 2021-04-10 |
0.1373 HUSD |
972,386.6612 VET |
0.1263 HUSD |
0.1248 HUSD |
0.1300 HUSD |
0.1428 HUSD |
| 2021-04-09 |
0.1244 HUSD |
295,654.9415 VET |
0.1164 HUSD |
0.1155 HUSD |
0.1178 HUSD |
0.1253 HUSD |
| 2021-04-08 |
0.1124 HUSD |
278,645.3592 VET |
0.1059 HUSD |
0.1054 HUSD |
0.1091 HUSD |
0.1173 HUSD |
| 2021-04-07 |
0.1089 HUSD |
500,704.5012 VET |
0.1124 HUSD |
0.0988 HUSD |
0.1055 HUSD |
0.1076 HUSD |
| 2021-04-06 |
0.1069 HUSD |
547,679.2992 VET |
0.1026 HUSD |
0.1000 HUSD |
0.1033 HUSD |
0.1121 HUSD |
| 2021-04-05 |
0.0986 HUSD |
435,145.8877 VET |
0.0924 HUSD |
0.0904 HUSD |
0.0916 HUSD |
0.1002 HUSD |
| 2021-04-04 |
0.0907 HUSD |
302,796.1595 VET |
0.0874 HUSD |
0.0870 HUSD |
0.0899 HUSD |
0.0927 HUSD |
| 2021-04-03 |
0.0941 HUSD |
1,471,877.6494 VET |
0.0940 HUSD |
0.0871 HUSD |
0.0900 HUSD |
0.0878 HUSD |
| 2021-04-02 |
0.0906 HUSD |
388,448.1674 VET |
0.0887 HUSD |
0.0864 HUSD |
0.0878 HUSD |
0.0940 HUSD |
| 2021-04-01 |
0.0890 HUSD |
260,376.0449 VET |
0.0878 HUSD |
0.0865 HUSD |
0.0881 HUSD |
0.0881 HUSD |
| 2021-03-31 |
0.0868 HUSD |
691,255.1784 VET |
0.0892 HUSD |
0.0827 HUSD |
0.0848 HUSD |
0.0877 HUSD |
| 2021-03-30 |
0.0905 HUSD |
572,430.4584 VET |
0.0920 HUSD |
0.0816 HUSD |
0.0896 HUSD |
0.0896 HUSD |
| 2021-03-29 |
0.0910 HUSD |
248,413.0391 VET |
0.0908 HUSD |
0.0831 HUSD |
0.0898 HUSD |
0.0919 HUSD |
| 2021-03-28 |
0.0910 HUSD |
1,299,642.2882 VET |
0.0883 HUSD |
0.0880 HUSD |
0.0902 HUSD |
0.0911 HUSD |
| 2021-03-27 |
0.0922 HUSD |
270,449.8843 VET |
0.0894 HUSD |
0.0891 HUSD |
0.0902 HUSD |
0.0895 HUSD |
| 2021-03-26 |
0.0843 HUSD |
623,481.1901 VET |
0.0809 HUSD |
0.0809 HUSD |
0.0829 HUSD |
0.0898 HUSD |
| 2021-03-25 |
0.0815 HUSD |
1,384,443.2883 VET |
0.0841 HUSD |
0.0762 HUSD |
0.0792 HUSD |
0.0810 HUSD |
| 2021-03-24 |
0.0882 HUSD |
1,407,069.2366 VET |
0.0830 HUSD |
0.0810 HUSD |
0.0830 HUSD |
0.0858 HUSD |
| 2021-03-23 |
0.0855 HUSD |
1,208,565.4765 VET |
0.0884 HUSD |
0.0796 HUSD |
0.0832 HUSD |
0.0829 HUSD |
| 2021-03-22 |
0.0928 HUSD |
634,508.9359 VET |
0.0935 HUSD |
0.0844 HUSD |
0.0892 HUSD |
0.0887 HUSD |
| 2021-03-21 |
0.0915 HUSD |
611,230.2044 VET |
0.0894 HUSD |
0.0876 HUSD |
0.0900 HUSD |
0.0927 HUSD |
| 2021-03-20 |
0.0877 HUSD |
743,853.7601 VET |
0.0811 HUSD |
0.0806 HUSD |
0.0831 HUSD |
0.0921 HUSD |
| 2021-03-19 |
0.0815 HUSD |
575,091.5028 VET |
0.0774 HUSD |
0.0752 HUSD |
0.0776 HUSD |
0.0807 HUSD |
| 2021-03-18 |
0.0794 HUSD |
526,350.9935 VET |
0.0770 HUSD |
0.0764 HUSD |
0.0787 HUSD |
0.0786 HUSD |
| 2021-03-17 |
0.0742 HUSD |
631,909.4990 VET |
0.0746 HUSD |
0.0711 HUSD |
0.0724 HUSD |
0.0769 HUSD |
| 2021-03-16 |
0.0768 HUSD |
1,538,168.6602 VET |
0.0786 HUSD |
0.0699 HUSD |
0.0728 HUSD |
0.0731 HUSD |