Identifier on Huobi: vsysusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-10 |
0.0845 USDT |
1,722,056.4852 |
0.0870 USDT |
0.0830 USDT |
0.0872 USDT |
0.0849 USDT |
| 2019-11-09 |
0.0795 USDT |
1,489,251.5404 |
0.0760 USDT |
0.0760 USDT |
0.0818 USDT |
0.0784 USDT |
| 2019-11-08 |
0.0725 USDT |
206,840.6179 |
0.0724 USDT |
0.0720 USDT |
0.0730 USDT |
0.0728 USDT |
| 2019-11-07 |
0.0718 USDT |
411,933.3121 |
0.0724 USDT |
0.0712 USDT |
0.0728 USDT |
0.0721 USDT |
| 2019-11-06 |
0.0782 USDT |
3,067,718.9731 |
0.0792 USDT |
0.0742 USDT |
0.0823 USDT |
0.0753 USDT |
| 2019-11-05 |
0.0703 USDT |
484,632.9115 |
0.0705 USDT |
0.0699 USDT |
0.0712 USDT |
0.0706 USDT |
| 2019-11-04 |
0.0698 USDT |
381,592.8463 |
0.0703 USDT |
0.0692 USDT |
0.0706 USDT |
0.0697 USDT |
| 2019-11-03 |
0.0706 USDT |
1,400,276.8752 |
0.0729 USDT |
0.0695 USDT |
0.0730 USDT |
0.0711 USDT |
| 2019-11-02 |
0.0681 USDT |
242,311.3892 |
0.0682 USDT |
0.0672 USDT |
0.0688 USDT |
0.0682 USDT |
| 2019-11-01 |
0.0692 USDT |
628,968.4334 |
0.0703 USDT |
0.0680 USDT |
0.0710 USDT |
0.0692 USDT |
| 2019-10-31 |
0.0671 USDT |
768,978.7723 |
0.0662 USDT |
0.0648 USDT |
0.0690 USDT |
0.0677 USDT |
| 2019-10-30 |
0.0667 USDT |
602,011.4700 |
0.0670 USDT |
0.0650 USDT |
0.0682 USDT |
0.0674 USDT |
| 2019-10-29 |
0.0679 USDT |
655,858.0373 |
0.0694 USDT |
0.0664 USDT |
0.0696 USDT |
0.0672 USDT |
| 2019-10-28 |
0.0708 USDT |
2,245,246.7583 |
0.0681 USDT |
0.0680 USDT |
0.0748 USDT |
0.0687 USDT |
| 2019-10-27 |
0.0678 USDT |
798,777.0576 |
0.0699 USDT |
0.0667 USDT |
0.0699 USDT |
0.0687 USDT |
| 2019-10-26 |
0.0810 USDT |
9,735,696.5819 |
0.0719 USDT |
0.0651 USDT |
0.0950 USDT |
0.0698 USDT |
| 2019-10-25 |
0.0708 USDT |
4,090,175.3262 |
0.0759 USDT |
0.0676 USDT |
0.0775 USDT |
0.0687 USDT |
| 2019-10-24 |
0.0636 USDT |
2,164,436.0667 |
0.0558 USDT |
0.0550 USDT |
0.0725 USDT |
0.0693 USDT |
| 2019-10-23 |
0.0517 USDT |
119,434.1112 |
0.0518 USDT |
0.0511 USDT |
0.0521 USDT |
0.0512 USDT |
| 2019-10-22 |
0.0502 USDT |
431,488.5240 |
0.0495 USDT |
0.0488 USDT |
0.0520 USDT |
0.0513 USDT |
| 2019-10-21 |
0.0590 USDT |
190,358.0568 |
0.0597 USDT |
0.0584 USDT |
0.0598 USDT |
0.0588 USDT |
| 2019-10-20 |
0.0609 USDT |
277,501.3781 |
0.0619 USDT |
0.0604 USDT |
0.0620 USDT |
0.0608 USDT |
| 2019-10-19 |
0.0613 USDT |
117,338.1912 |
0.0607 USDT |
0.0605 USDT |
0.0618 USDT |
0.0616 USDT |
| 2019-10-18 |
0.0627 USDT |
70,314.5300 |
0.0625 USDT |
0.0621 USDT |
0.0637 USDT |
0.0626 USDT |
| 2019-10-17 |
0.0651 USDT |
135,658.7000 |
0.0659 USDT |
0.0638 USDT |
0.0661 USDT |
0.0640 USDT |
| 2019-10-16 |
0.0681 USDT |
266,798.7700 |
0.0670 USDT |
0.0666 USDT |
0.0690 USDT |
0.0684 USDT |
| 2019-10-15 |
0.0682 USDT |
442,424.1820 |
0.0695 USDT |
0.0630 USDT |
0.0696 USDT |
0.0686 USDT |
| 2019-10-14 |
0.0744 USDT |
497,436.4646 |
0.0754 USDT |
0.0724 USDT |
0.0771 USDT |
0.0736 USDT |
| 2019-10-13 |
0.0760 USDT |
232,412.2326 |
0.0759 USDT |
0.0750 USDT |
0.0773 USDT |
0.0768 USDT |
| 2019-10-12 |
0.0759 USDT |
138,364.4100 |
0.0760 USDT |
0.0752 USDT |
0.0764 USDT |
0.0755 USDT |
| 2019-10-11 |
0.0764 USDT |
62,608.0840 |
0.0770 USDT |
0.0761 USDT |
0.0770 USDT |
0.0764 USDT |
| 2019-10-10 |
0.0773 USDT |
151,570.2163 |
0.0777 USDT |
0.0765 USDT |
0.0783 USDT |
0.0772 USDT |
| 2019-10-09 |
0.0789 USDT |
154,232.1402 |
0.0791 USDT |
0.0776 USDT |
0.0797 USDT |
0.0779 USDT |
| 2019-10-08 |
0.0807 USDT |
141,686.5315 |
0.0805 USDT |
0.0801 USDT |
0.0815 USDT |
0.0802 USDT |
| 2019-10-07 |
0.0790 USDT |
159,865.2200 |
0.0785 USDT |
0.0781 USDT |
0.0794 USDT |
0.0783 USDT |
| 2019-10-06 |
0.0763 USDT |
138,468.6802 |
0.0757 USDT |
0.0752 USDT |
0.0770 USDT |
0.0768 USDT |
| 2019-10-05 |
0.0784 USDT |
38,812.9500 |
0.0785 USDT |
0.0779 USDT |
0.0791 USDT |
0.0788 USDT |
| 2019-10-04 |
0.0810 USDT |
78,738.0100 |
0.0808 USDT |
0.0805 USDT |
0.0819 USDT |
0.0818 USDT |
| 2019-10-03 |
0.0809 USDT |
101,195.1817 |
0.0814 USDT |
0.0802 USDT |
0.0816 USDT |
0.0813 USDT |
| 2019-10-02 |
0.0815 USDT |
34,945.1456 |
0.0812 USDT |
0.0803 USDT |
0.0821 USDT |
0.0815 USDT |
| 2019-10-01 |
0.0806 USDT |
143,404.6900 |
0.0805 USDT |
0.0800 USDT |
0.0808 USDT |
0.0806 USDT |
| 2019-09-30 |
0.0817 USDT |
168,122.0524 |
0.0820 USDT |
0.0808 USDT |
0.0826 USDT |
0.0813 USDT |
| 2019-09-29 |
0.0819 USDT |
237,175.2680 |
0.0827 USDT |
0.0810 USDT |
0.0833 USDT |
0.0819 USDT |
| 2019-09-28 |
0.0800 USDT |
484,161.8800 |
0.0799 USDT |
0.0793 USDT |
0.0803 USDT |
0.0801 USDT |
| 2019-09-27 |
0.0804 USDT |
93,181.7800 |
0.0802 USDT |
0.0797 USDT |
0.0810 USDT |
0.0808 USDT |
| 2019-09-26 |
0.0810 USDT |
157,436.1873 |
0.0802 USDT |
0.0799 USDT |
0.0823 USDT |
0.0814 USDT |
| 2019-09-25 |
0.0802 USDT |
599,843.0845 |
0.0802 USDT |
0.0786 USDT |
0.0823 USDT |
0.0811 USDT |
| 2019-09-24 |
0.0790 USDT |
427,026.9900 |
0.0800 USDT |
0.0779 USDT |
0.0810 USDT |
0.0792 USDT |
| 2019-09-23 |
0.0934 USDT |
2,930,372.2300 |
0.1070 USDT |
0.0754 USDT |
0.1110 USDT |
0.0858 USDT |
| 2019-09-22 |
0.1231 USDT |
759,629.6083 |
0.1225 USDT |
0.1190 USDT |
0.1260 USDT |
0.1192 USDT |