Identifier on Huobi: vethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0603 HUSD |
239,035.5757 VET |
0.0598 HUSD |
0.0592 HUSD |
0.0594 HUSD |
0.0610 HUSD |
| 2022-04-18 |
0.0576 HUSD |
576,410.0619 VET |
0.0580 HUSD |
0.0555 HUSD |
0.0559 HUSD |
0.0586 HUSD |
| 2022-04-17 |
0.0610 HUSD |
195,868.3607 VET |
0.0611 HUSD |
0.0598 HUSD |
0.0598 HUSD |
0.0598 HUSD |
| 2022-04-16 |
0.0611 HUSD |
372,143.8760 VET |
0.0614 HUSD |
0.0602 HUSD |
0.0602 HUSD |
0.0618 HUSD |
| 2022-04-15 |
0.0614 HUSD |
395,751.4626 VET |
0.0613 HUSD |
0.0608 HUSD |
0.0608 HUSD |
0.0611 HUSD |
| 2022-04-14 |
0.0613 HUSD |
811,333.8078 VET |
0.0614 HUSD |
0.0596 HUSD |
0.0599 HUSD |
0.0610 HUSD |
| 2022-04-13 |
0.0609 HUSD |
694,095.4410 VET |
0.0600 HUSD |
0.0591 HUSD |
0.0592 HUSD |
0.0616 HUSD |
| 2022-04-12 |
0.0592 HUSD |
373,934.4316 VET |
0.0577 HUSD |
0.0574 HUSD |
0.0574 HUSD |
0.0600 HUSD |
| 2022-04-11 |
0.0609 HUSD |
573,176.0190 VET |
0.0648 HUSD |
0.0571 HUSD |
0.0579 HUSD |
0.0584 HUSD |
| 2022-04-10 |
0.0671 HUSD |
30,885.9588 VET |
0.0668 HUSD |
0.0661 HUSD |
0.0661 HUSD |
0.0673 HUSD |
| 2022-04-09 |
0.0658 HUSD |
328,199.6147 VET |
0.0654 HUSD |
0.0647 HUSD |
0.0649 HUSD |
0.0656 HUSD |
| 2022-04-08 |
0.0686 HUSD |
457,678.2422 VET |
0.0706 HUSD |
0.0645 HUSD |
0.0648 HUSD |
0.0645 HUSD |
| 2022-04-07 |
0.0684 HUSD |
3,764,610.1006 VET |
0.0656 HUSD |
0.0649 HUSD |
0.0672 HUSD |
0.0698 HUSD |
| 2022-04-06 |
0.0696 HUSD |
2,762,778.7754 VET |
0.0761 HUSD |
0.0662 HUSD |
0.0682 HUSD |
0.0688 HUSD |
| 2022-04-05 |
0.0782 HUSD |
287,418.3098 VET |
0.0798 HUSD |
0.0770 HUSD |
0.0770 HUSD |
0.0770 HUSD |
| 2022-04-04 |
0.0776 HUSD |
221,288.7432 VET |
0.0809 HUSD |
0.0747 HUSD |
0.0760 HUSD |
0.0785 HUSD |
| 2022-04-03 |
0.0790 HUSD |
287,298.8978 VET |
0.0774 HUSD |
0.0754 HUSD |
0.0766 HUSD |
0.0801 HUSD |
| 2022-04-02 |
0.0812 HUSD |
616,062.2970 VET |
0.0801 HUSD |
0.0773 HUSD |
0.0784 HUSD |
0.0784 HUSD |
| 2022-04-01 |
0.0804 HUSD |
935,323.3533 VET |
0.0776 HUSD |
0.0748 HUSD |
0.0761 HUSD |
0.0816 HUSD |
| 2022-03-31 |
0.0833 HUSD |
1,603,580.3573 VET |
0.0854 HUSD |
0.0770 HUSD |
0.0782 HUSD |
0.0775 HUSD |
| 2022-03-30 |
0.0810 HUSD |
2,710,548.4274 VET |
0.0717 HUSD |
0.0690 HUSD |
0.0701 HUSD |
0.0828 HUSD |
| 2022-03-29 |
0.0732 HUSD |
1,084,576.0842 VET |
0.0711 HUSD |
0.0705 HUSD |
0.0718 HUSD |
0.0724 HUSD |
| 2022-03-28 |
0.0770 HUSD |
3,084,034.1658 VET |
0.0746 HUSD |
0.0732 HUSD |
0.0732 HUSD |
0.0732 HUSD |
| 2022-03-27 |
0.0712 HUSD |
3,726,843.7149 VET |
0.0650 HUSD |
0.0638 HUSD |
0.0641 HUSD |
0.0723 HUSD |
| 2022-03-26 |
0.0584 HUSD |
518,252.0651 VET |
0.0562 HUSD |
0.0555 HUSD |
0.0560 HUSD |
0.0634 HUSD |
| 2022-03-25 |
0.0569 HUSD |
641,165.8850 VET |
0.0568 HUSD |
0.0550 HUSD |
0.0558 HUSD |
0.0562 HUSD |
| 2022-03-24 |
0.0574 HUSD |
338,617.7861 VET |
0.0555 HUSD |
0.0555 HUSD |
0.0555 HUSD |
0.0581 HUSD |
| 2022-03-23 |
0.0537 HUSD |
378,674.5489 VET |
0.0538 HUSD |
0.0529 HUSD |
0.0529 HUSD |
0.0549 HUSD |
| 2022-03-22 |
0.0522 HUSD |
111,244.9951 VET |
0.0506 HUSD |
0.0506 HUSD |
0.0506 HUSD |
0.0535 HUSD |
| 2022-03-21 |
0.0503 HUSD |
400,126.8401 VET |
0.0500 HUSD |
0.0489 HUSD |
0.0492 HUSD |
0.0511 HUSD |
| 2022-03-20 |
0.0503 HUSD |
379,456.0363 VET |
0.0512 HUSD |
0.0489 HUSD |
0.0490 HUSD |
0.0502 HUSD |
| 2022-03-19 |
0.0503 HUSD |
128,828.4208 VET |
0.0501 HUSD |
0.0497 HUSD |
0.0497 HUSD |
0.0508 HUSD |
| 2022-03-18 |
0.0489 HUSD |
296,831.3435 VET |
0.0483 HUSD |
0.0475 HUSD |
0.0476 HUSD |
0.0496 HUSD |
| 2022-03-17 |
0.0485 HUSD |
152,542.4719 VET |
0.0481 HUSD |
0.0478 HUSD |
0.0478 HUSD |
0.0481 HUSD |
| 2022-03-16 |
0.0467 HUSD |
560,892.3958 VET |
0.0459 HUSD |
0.0457 HUSD |
0.0459 HUSD |
0.0482 HUSD |
| 2022-03-15 |
0.0448 HUSD |
352,153.7470 VET |
0.0459 HUSD |
0.0414 HUSD |
0.0446 HUSD |
0.0463 HUSD |
| 2022-03-14 |
0.0451 HUSD |
128,613.4910 VET |
0.0446 HUSD |
0.0445 HUSD |
0.0445 HUSD |
0.0452 HUSD |
| 2022-03-13 |
0.0461 HUSD |
204,597.2883 VET |
0.0462 HUSD |
0.0454 HUSD |
0.0456 HUSD |
0.0456 HUSD |
| 2022-03-12 |
0.0468 HUSD |
411,275.2417 VET |
0.0462 HUSD |
0.0462 HUSD |
0.0464 HUSD |
0.0467 HUSD |
| 2022-03-11 |
0.0465 HUSD |
757,057.8147 VET |
0.0468 HUSD |
0.0456 HUSD |
0.0459 HUSD |
0.0465 HUSD |
| 2022-03-10 |
0.0466 HUSD |
1,347,451.9566 VET |
0.0484 HUSD |
0.0453 HUSD |
0.0459 HUSD |
0.0469 HUSD |
| 2022-03-09 |
0.0488 HUSD |
1,570,462.0704 VET |
0.0466 HUSD |
0.0465 HUSD |
0.0475 HUSD |
0.0483 HUSD |
| 2022-03-08 |
0.0466 HUSD |
1,168,999.8615 VET |
0.0459 HUSD |
0.0455 HUSD |
0.0462 HUSD |
0.0461 HUSD |
| 2022-03-07 |
0.0470 HUSD |
480,627.3345 VET |
0.0476 HUSD |
0.0448 HUSD |
0.0457 HUSD |
0.0465 HUSD |
| 2022-03-06 |
0.0493 HUSD |
407,308.3424 VET |
0.0503 HUSD |
0.0479 HUSD |
0.0483 HUSD |
0.0489 HUSD |
| 2022-03-05 |
0.0499 HUSD |
817,375.8942 VET |
0.0489 HUSD |
0.0481 HUSD |
0.0482 HUSD |
0.0504 HUSD |
| 2022-03-04 |
0.0516 HUSD |
1,551,620.0306 VET |
0.0546 HUSD |
0.0486 HUSD |
0.0492 HUSD |
0.0490 HUSD |
| 2022-03-03 |
0.0544 HUSD |
928,874.8648 VET |
0.0534 HUSD |
0.0517 HUSD |
0.0526 HUSD |
0.0548 HUSD |
| 2022-03-02 |
0.0525 HUSD |
388,882.0516 VET |
0.0529 HUSD |
0.0512 HUSD |
0.0524 HUSD |
0.0537 HUSD |
| 2022-03-01 |
0.0531 HUSD |
281,754.3980 VET |
0.0523 HUSD |
0.0507 HUSD |
0.0526 HUSD |
0.0532 HUSD |