Identifier on Huobi: vethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0467 HUSD |
226,004.3820 VET |
0.0453 HUSD |
0.0447 HUSD |
0.0453 HUSD |
0.0537 HUSD |
| 2022-02-27 |
0.0474 HUSD |
242,504.9624 VET |
0.0483 HUSD |
0.0450 HUSD |
0.0455 HUSD |
0.0451 HUSD |
| 2022-02-26 |
0.0483 HUSD |
446,540.2974 VET |
0.0478 HUSD |
0.0473 HUSD |
0.0482 HUSD |
0.0485 HUSD |
| 2022-02-25 |
0.0456 HUSD |
644,778.3577 VET |
0.0447 HUSD |
0.0438 HUSD |
0.0444 HUSD |
0.0462 HUSD |
| 2022-02-24 |
0.0414 HUSD |
1,227,993.7508 VET |
0.0453 HUSD |
0.0393 HUSD |
0.0401 HUSD |
0.0430 HUSD |
| 2022-02-23 |
0.0481 HUSD |
681,821.7183 VET |
0.0474 HUSD |
0.0459 HUSD |
0.0465 HUSD |
0.0464 HUSD |
| 2022-02-22 |
0.0455 HUSD |
849,957.9514 VET |
0.0453 HUSD |
0.0442 HUSD |
0.0449 HUSD |
0.0461 HUSD |
| 2022-02-21 |
0.0491 HUSD |
1,127,868.3627 VET |
0.0491 HUSD |
0.0469 HUSD |
0.0477 HUSD |
0.0469 HUSD |
| 2022-02-20 |
0.0500 HUSD |
726,138.0031 VET |
0.0527 HUSD |
0.0484 HUSD |
0.0491 HUSD |
0.0491 HUSD |
| 2022-02-19 |
0.0527 HUSD |
481,576.6939 VET |
0.0533 HUSD |
0.0517 HUSD |
0.0521 HUSD |
0.0521 HUSD |
| 2022-02-18 |
0.0547 HUSD |
885,769.6773 VET |
0.0543 HUSD |
0.0528 HUSD |
0.0537 HUSD |
0.0537 HUSD |
| 2022-02-17 |
0.0586 HUSD |
636,354.6589 VET |
0.0605 HUSD |
0.0545 HUSD |
0.0555 HUSD |
0.0551 HUSD |
| 2022-02-16 |
0.0602 HUSD |
516,863.7584 VET |
0.0609 HUSD |
0.0584 HUSD |
0.0590 HUSD |
0.0610 HUSD |
| 2022-02-15 |
0.0588 HUSD |
835,411.9048 VET |
0.0561 HUSD |
0.0556 HUSD |
0.0564 HUSD |
0.0600 HUSD |
| 2022-02-14 |
0.0559 HUSD |
959,034.2085 VET |
0.0566 HUSD |
0.0543 HUSD |
0.0549 HUSD |
0.0565 HUSD |
| 2022-02-13 |
0.0569 HUSD |
477,107.0675 VET |
0.0574 HUSD |
0.0553 HUSD |
0.0559 HUSD |
0.0562 HUSD |
| 2022-02-12 |
0.0577 HUSD |
543,950.4484 VET |
0.0577 HUSD |
0.0559 HUSD |
0.0567 HUSD |
0.0583 HUSD |
| 2022-02-11 |
0.0622 HUSD |
804,792.8909 VET |
0.0630 HUSD |
0.0585 HUSD |
0.0590 HUSD |
0.0590 HUSD |
| 2022-02-10 |
0.0661 HUSD |
579,174.4114 VET |
0.0668 HUSD |
0.0599 HUSD |
0.0647 HUSD |
0.0643 HUSD |
| 2022-02-09 |
0.0659 HUSD |
641,255.7203 VET |
0.0646 HUSD |
0.0633 HUSD |
0.0640 HUSD |
0.0678 HUSD |
| 2022-02-08 |
0.0649 HUSD |
651,671.4151 VET |
0.0683 HUSD |
0.0574 HUSD |
0.0574 HUSD |
0.0649 HUSD |
| 2022-02-07 |
0.0643 HUSD |
668,747.5330 VET |
0.0612 HUSD |
0.0602 HUSD |
0.0610 HUSD |
0.0659 HUSD |
| 2022-02-06 |
0.0593 HUSD |
345,862.8502 VET |
0.0592 HUSD |
0.0582 HUSD |
0.0586 HUSD |
0.0590 HUSD |
| 2022-02-05 |
0.0597 HUSD |
571,731.6721 VET |
0.0583 HUSD |
0.0557 HUSD |
0.0584 HUSD |
0.0589 HUSD |
| 2022-02-04 |
0.0551 HUSD |
674,937.4982 VET |
0.0522 HUSD |
0.0521 HUSD |
0.0523 HUSD |
0.0572 HUSD |
| 2022-02-03 |
0.0515 HUSD |
582,702.0407 VET |
0.0519 HUSD |
0.0508 HUSD |
0.0512 HUSD |
0.0518 HUSD |
| 2022-02-02 |
0.0546 HUSD |
441,665.6752 VET |
0.0547 HUSD |
0.0525 HUSD |
0.0532 HUSD |
0.0531 HUSD |
| 2022-02-01 |
0.0546 HUSD |
672,328.9561 VET |
0.0540 HUSD |
0.0535 HUSD |
0.0539 HUSD |
0.0548 HUSD |
| 2022-01-31 |
0.0521 HUSD |
1,150,817.4670 VET |
0.0527 HUSD |
0.0504 HUSD |
0.0510 HUSD |
0.0537 HUSD |
| 2022-01-30 |
0.0538 HUSD |
679,793.3255 VET |
0.0545 HUSD |
0.0508 HUSD |
0.0522 HUSD |
0.0519 HUSD |
| 2022-01-29 |
0.0544 HUSD |
865,407.3548 VET |
0.0538 HUSD |
0.0534 HUSD |
0.0538 HUSD |
0.0554 HUSD |
| 2022-01-28 |
0.0524 HUSD |
915,729.5267 VET |
0.0528 HUSD |
0.0507 HUSD |
0.0518 HUSD |
0.0537 HUSD |
| 2022-01-27 |
0.0525 HUSD |
1,224,717.1529 VET |
0.0533 HUSD |
0.0488 HUSD |
0.0511 HUSD |
0.0511 HUSD |
| 2022-01-26 |
0.0551 HUSD |
1,103,973.9750 VET |
0.0533 HUSD |
0.0519 HUSD |
0.0529 HUSD |
0.0529 HUSD |
| 2022-01-25 |
0.0521 HUSD |
1,089,104.3603 VET |
0.0513 HUSD |
0.0496 HUSD |
0.0504 HUSD |
0.0517 HUSD |
| 2022-01-24 |
0.0474 HUSD |
1,363,717.9679 VET |
0.0530 HUSD |
0.0437 HUSD |
0.0454 HUSD |
0.0505 HUSD |
| 2022-01-23 |
0.0526 HUSD |
1,013,742.8998 VET |
0.0515 HUSD |
0.0501 HUSD |
0.0509 HUSD |
0.0529 HUSD |
| 2022-01-22 |
0.0543 HUSD |
1,168,372.5264 VET |
0.0576 HUSD |
0.0462 HUSD |
0.0503 HUSD |
0.0516 HUSD |
| 2022-01-21 |
0.0637 HUSD |
1,297,006.6505 VET |
0.0673 HUSD |
0.0565 HUSD |
0.0584 HUSD |
0.0570 HUSD |
| 2022-01-20 |
0.0729 HUSD |
524,955.2738 VET |
0.0709 HUSD |
0.0690 HUSD |
0.0696 HUSD |
0.0690 HUSD |
| 2022-01-19 |
0.0726 HUSD |
500,744.6252 VET |
0.0743 HUSD |
0.0703 HUSD |
0.0711 HUSD |
0.0714 HUSD |
| 2022-01-18 |
0.0740 HUSD |
137,750.0311 VET |
0.0754 HUSD |
0.0723 HUSD |
0.0728 HUSD |
0.0732 HUSD |
| 2022-01-17 |
0.0762 HUSD |
206,328.0024 VET |
0.0786 HUSD |
0.0738 HUSD |
0.0747 HUSD |
0.0744 HUSD |
| 2022-01-16 |
0.0785 HUSD |
421,661.8913 VET |
0.0785 HUSD |
0.0774 HUSD |
0.0782 HUSD |
0.0785 HUSD |
| 2022-01-15 |
0.0785 HUSD |
465,218.7673 VET |
0.0792 HUSD |
0.0776 HUSD |
0.0779 HUSD |
0.0790 HUSD |
| 2022-01-14 |
0.0780 HUSD |
934,221.3970 VET |
0.0773 HUSD |
0.0757 HUSD |
0.0763 HUSD |
0.0789 HUSD |
| 2022-01-13 |
0.0799 HUSD |
577,121.7052 VET |
0.0825 HUSD |
0.0768 HUSD |
0.0781 HUSD |
0.0777 HUSD |
| 2022-01-12 |
0.0797 HUSD |
331,112.3497 VET |
0.0770 HUSD |
0.0769 HUSD |
0.0775 HUSD |
0.0823 HUSD |
| 2022-01-11 |
0.0745 HUSD |
755,148.0984 VET |
0.0734 HUSD |
0.0723 HUSD |
0.0731 HUSD |
0.0765 HUSD |
| 2022-01-10 |
0.0731 HUSD |
936,135.3956 VET |
0.0762 HUSD |
0.0651 HUSD |
0.0721 HUSD |
0.0729 HUSD |