Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
6.9864 HUSD |
4,354.4712 XTZ |
7.0207 HUSD |
6.8893 HUSD |
6.9519 HUSD |
7.0538 HUSD |
| 2021-10-20 |
6.8375 HUSD |
13,446.2861 XTZ |
6.7400 HUSD |
6.5953 HUSD |
6.6224 HUSD |
7.0084 HUSD |
| 2021-10-19 |
6.7497 HUSD |
22,715.4894 XTZ |
6.5375 HUSD |
6.5265 HUSD |
6.5890 HUSD |
6.7480 HUSD |
| 2021-10-18 |
6.5395 HUSD |
10,097.5158 XTZ |
6.6313 HUSD |
6.3813 HUSD |
6.4497 HUSD |
6.5841 HUSD |
| 2021-10-17 |
6.7993 HUSD |
9,647.5742 XTZ |
6.9159 HUSD |
6.4169 HUSD |
6.5266 HUSD |
6.5344 HUSD |
| 2021-10-16 |
6.9449 HUSD |
14,741.9812 XTZ |
6.8348 HUSD |
6.8315 HUSD |
6.8916 HUSD |
6.9210 HUSD |
| 2021-10-15 |
6.9097 HUSD |
17,613.9661 XTZ |
7.1119 HUSD |
6.7408 HUSD |
6.8508 HUSD |
6.8492 HUSD |
| 2021-10-14 |
7.2264 HUSD |
12,194.9550 XTZ |
7.3112 HUSD |
7.0752 HUSD |
7.1234 HUSD |
7.1170 HUSD |
| 2021-10-13 |
7.0750 HUSD |
19,473.0350 XTZ |
7.0478 HUSD |
6.8625 HUSD |
6.9525 HUSD |
7.2362 HUSD |
| 2021-10-12 |
6.9353 HUSD |
39,273.5081 XTZ |
6.9125 HUSD |
6.6220 HUSD |
6.7419 HUSD |
6.9569 HUSD |
| 2021-10-11 |
7.0443 HUSD |
26,939.5290 XTZ |
6.9599 HUSD |
6.6603 HUSD |
6.7755 HUSD |
6.8535 HUSD |
| 2021-10-10 |
7.5735 HUSD |
23,848.0005 XTZ |
7.6366 HUSD |
6.9626 HUSD |
7.0834 HUSD |
7.0544 HUSD |
| 2021-10-09 |
7.4247 HUSD |
11,714.9246 XTZ |
7.2569 HUSD |
7.2224 HUSD |
7.2781 HUSD |
7.4692 HUSD |
| 2021-10-08 |
7.5402 HUSD |
19,855.6807 XTZ |
7.5635 HUSD |
7.3100 HUSD |
7.3954 HUSD |
7.3505 HUSD |
| 2021-10-07 |
7.7217 HUSD |
40,005.1114 XTZ |
7.7543 HUSD |
7.4203 HUSD |
7.6196 HUSD |
7.6181 HUSD |
| 2021-10-06 |
7.8128 HUSD |
48,711.9579 XTZ |
7.9330 HUSD |
7.1533 HUSD |
7.3162 HUSD |
7.8670 HUSD |
| 2021-10-05 |
8.2179 HUSD |
29,467.0539 XTZ |
8.3295 HUSD |
7.7267 HUSD |
7.8557 HUSD |
8.0829 HUSD |
| 2021-10-04 |
8.6191 HUSD |
51,226.0666 XTZ |
8.6770 HUSD |
8.2122 HUSD |
8.3465 HUSD |
8.3375 HUSD |
| 2021-10-03 |
8.3134 HUSD |
81,131.4294 XTZ |
7.3804 HUSD |
7.3804 HUSD |
8.0418 HUSD |
8.6480 HUSD |
| 2021-10-02 |
7.2582 HUSD |
45,204.5470 XTZ |
6.6919 HUSD |
6.5454 HUSD |
6.6215 HUSD |
7.5115 HUSD |
| 2021-10-01 |
6.4865 HUSD |
26,716.4812 XTZ |
6.0845 HUSD |
6.0225 HUSD |
6.1146 HUSD |
6.6176 HUSD |
| 2021-09-30 |
5.8809 HUSD |
21,350.8852 XTZ |
5.6462 HUSD |
5.6242 HUSD |
5.7970 HUSD |
5.9718 HUSD |
| 2021-09-29 |
5.7288 HUSD |
24,545.1216 XTZ |
5.4774 HUSD |
5.3702 HUSD |
5.5100 HUSD |
5.5100 HUSD |
| 2021-09-28 |
5.9967 HUSD |
32,455.3394 XTZ |
6.0459 HUSD |
5.5688 HUSD |
5.6503 HUSD |
5.5774 HUSD |
| 2021-09-27 |
6.3626 HUSD |
16,442.8722 XTZ |
6.5101 HUSD |
6.0109 HUSD |
6.1123 HUSD |
6.1123 HUSD |
| 2021-09-26 |
6.8186 HUSD |
27,476.5228 XTZ |
6.8444 HUSD |
6.4501 HUSD |
6.5803 HUSD |
6.4866 HUSD |
| 2021-09-25 |
7.2063 HUSD |
56,038.7790 XTZ |
7.0258 HUSD |
6.8204 HUSD |
6.9525 HUSD |
6.8912 HUSD |
| 2021-09-24 |
6.6061 HUSD |
82,714.1888 XTZ |
6.2211 HUSD |
5.8182 HUSD |
6.1089 HUSD |
7.1545 HUSD |
| 2021-09-23 |
6.0428 HUSD |
49,830.9524 XTZ |
5.5858 HUSD |
5.5104 HUSD |
5.7227 HUSD |
6.2802 HUSD |
| 2021-09-22 |
5.1416 HUSD |
26,159.2922 XTZ |
4.7125 HUSD |
4.5280 HUSD |
4.7363 HUSD |
5.3865 HUSD |
| 2021-09-21 |
5.1834 HUSD |
29,177.7006 XTZ |
5.1841 HUSD |
4.7785 HUSD |
4.9375 HUSD |
4.7785 HUSD |
| 2021-09-20 |
5.7271 HUSD |
46,641.7580 XTZ |
6.5203 HUSD |
5.1019 HUSD |
5.3755 HUSD |
5.3741 HUSD |
| 2021-09-19 |
6.4674 HUSD |
62,446.3873 XTZ |
6.4160 HUSD |
6.1210 HUSD |
6.2037 HUSD |
6.5433 HUSD |
| 2021-09-18 |
6.3496 HUSD |
69,428.0029 XTZ |
6.1118 HUSD |
5.9039 HUSD |
6.1118 HUSD |
6.4306 HUSD |
| 2021-09-17 |
6.4311 HUSD |
58,232.2288 XTZ |
6.9347 HUSD |
6.0647 HUSD |
6.1171 HUSD |
6.1227 HUSD |
| 2021-09-16 |
6.7237 HUSD |
20,249.6850 XTZ |
6.9289 HUSD |
6.4669 HUSD |
6.6579 HUSD |
6.6585 HUSD |
| 2021-09-15 |
7.2901 HUSD |
34,105.8121 XTZ |
7.1768 HUSD |
6.9803 HUSD |
7.0697 HUSD |
7.0246 HUSD |
| 2021-09-14 |
7.4398 HUSD |
64,949.0743 XTZ |
7.1981 HUSD |
6.8596 HUSD |
7.0469 HUSD |
7.0469 HUSD |
| 2021-09-13 |
7.1931 HUSD |
110,508.4391 XTZ |
7.0420 HUSD |
6.2883 HUSD |
6.9289 HUSD |
7.4704 HUSD |
| 2021-09-12 |
6.4901 HUSD |
58,334.4424 XTZ |
6.1111 HUSD |
5.9029 HUSD |
6.0611 HUSD |
7.0488 HUSD |
| 2021-09-11 |
6.5215 HUSD |
90,801.8507 XTZ |
6.2204 HUSD |
6.1022 HUSD |
6.3687 HUSD |
6.3853 HUSD |
| 2021-09-10 |
6.1360 HUSD |
179,558.3521 XTZ |
5.6145 HUSD |
5.3300 HUSD |
5.6775 HUSD |
6.1488 HUSD |
| 2021-09-09 |
5.0538 HUSD |
55,127.6586 XTZ |
4.3412 HUSD |
4.2693 HUSD |
4.3604 HUSD |
5.2075 HUSD |
| 2021-09-08 |
4.2112 HUSD |
41,128.5980 XTZ |
4.3713 HUSD |
3.9031 HUSD |
4.1385 HUSD |
4.4382 HUSD |
| 2021-09-07 |
4.6048 HUSD |
82,106.2119 XTZ |
5.5843 HUSD |
3.8759 HUSD |
4.3789 HUSD |
4.3537 HUSD |
| 2021-09-06 |
5.5898 HUSD |
29,287.4219 XTZ |
5.5464 HUSD |
5.4121 HUSD |
5.4508 HUSD |
5.6373 HUSD |
| 2021-09-05 |
5.4365 HUSD |
36,482.0000 XTZ |
5.4011 HUSD |
5.2731 HUSD |
5.3251 HUSD |
5.5256 HUSD |
| 2021-09-04 |
5.4331 HUSD |
18,046.2675 XTZ |
5.3047 HUSD |
5.2553 HUSD |
5.2821 HUSD |
5.4118 HUSD |
| 2021-09-03 |
5.2892 HUSD |
17,067.3384 XTZ |
5.2982 HUSD |
5.1208 HUSD |
5.1656 HUSD |
5.3195 HUSD |
| 2021-09-02 |
5.3262 HUSD |
10,048.9884 XTZ |
5.4232 HUSD |
5.2132 HUSD |
5.2632 HUSD |
5.3401 HUSD |