Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
2.0523 HUSD |
1,238.0242 XTZ |
2.0970 HUSD |
2.0098 HUSD |
2.0164 HUSD |
2.1156 HUSD |
| 2022-05-24 |
2.0126 HUSD |
3,570.6188 XTZ |
1.8629 HUSD |
1.8615 HUSD |
1.8923 HUSD |
2.0744 HUSD |
| 2022-05-23 |
1.9711 HUSD |
2,120.1165 XTZ |
1.9789 HUSD |
1.9427 HUSD |
1.9502 HUSD |
1.9502 HUSD |
| 2022-05-22 |
1.8886 HUSD |
793.5110 XTZ |
1.8302 HUSD |
1.8121 HUSD |
1.8121 HUSD |
1.9789 HUSD |
| 2022-05-21 |
1.7824 HUSD |
2,023.4894 XTZ |
1.7451 HUSD |
1.7267 HUSD |
1.7334 HUSD |
1.8137 HUSD |
| 2022-05-20 |
1.7355 HUSD |
932.4177 XTZ |
1.7398 HUSD |
1.6978 HUSD |
1.7004 HUSD |
1.7072 HUSD |
| 2022-05-19 |
1.7076 HUSD |
3,194.7877 XTZ |
1.7197 HUSD |
1.6209 HUSD |
1.6218 HUSD |
1.7342 HUSD |
| 2022-05-18 |
1.7545 HUSD |
822.2355 XTZ |
1.8493 HUSD |
1.6943 HUSD |
1.7159 HUSD |
1.7197 HUSD |
| 2022-05-17 |
1.8404 HUSD |
469.8623 XTZ |
1.7965 HUSD |
1.7940 HUSD |
1.7940 HUSD |
1.8050 HUSD |
| 2022-05-16 |
1.7728 HUSD |
1,048.6601 XTZ |
1.8781 HUSD |
1.7479 HUSD |
1.7479 HUSD |
1.7965 HUSD |
| 2022-05-15 |
1.8320 HUSD |
830.2539 XTZ |
1.8399 HUSD |
1.7922 HUSD |
1.8047 HUSD |
1.8869 HUSD |
| 2022-05-14 |
1.7032 HUSD |
323.5662 XTZ |
1.7661 HUSD |
1.6804 HUSD |
1.6804 HUSD |
1.7476 HUSD |
| 2022-05-13 |
1.7265 HUSD |
565.5772 XTZ |
1.6778 HUSD |
1.6107 HUSD |
1.6107 HUSD |
1.6302 HUSD |
| 2022-05-12 |
1.6321 HUSD |
3,664.5184 XTZ |
1.7693 HUSD |
1.4288 HUSD |
1.4288 HUSD |
1.7161 HUSD |
| 2022-05-11 |
1.9883 HUSD |
20,476.6567 XTZ |
2.1049 HUSD |
1.7155 HUSD |
1.8018 HUSD |
1.8018 HUSD |
| 2022-05-10 |
2.1668 HUSD |
15,360.0703 XTZ |
2.0142 HUSD |
2.0000 HUSD |
2.1068 HUSD |
2.0739 HUSD |
| 2022-05-09 |
2.4059 HUSD |
11,275.7627 XTZ |
2.5645 HUSD |
2.0266 HUSD |
2.0998 HUSD |
2.0266 HUSD |
| 2022-05-08 |
2.5838 HUSD |
19,872.5853 XTZ |
2.5247 HUSD |
2.5119 HUSD |
2.5450 HUSD |
2.6040 HUSD |
| 2022-05-07 |
2.5513 HUSD |
9,802.3588 XTZ |
2.4993 HUSD |
2.4287 HUSD |
2.4917 HUSD |
2.5141 HUSD |
| 2022-05-06 |
2.4596 HUSD |
11,006.5663 XTZ |
2.4904 HUSD |
2.4065 HUSD |
2.4361 HUSD |
2.5176 HUSD |
| 2022-05-05 |
2.6724 HUSD |
12,816.9966 XTZ |
2.7165 HUSD |
2.4217 HUSD |
2.4666 HUSD |
2.4832 HUSD |
| 2022-05-04 |
2.5414 HUSD |
6,557.0215 XTZ |
2.4800 HUSD |
2.4800 HUSD |
2.4971 HUSD |
2.7099 HUSD |
| 2022-05-03 |
2.5247 HUSD |
5,134.9138 XTZ |
2.4805 HUSD |
2.4679 HUSD |
2.4700 HUSD |
2.4757 HUSD |
| 2022-05-02 |
2.5041 HUSD |
6,634.7031 XTZ |
2.5764 HUSD |
2.4179 HUSD |
2.4188 HUSD |
2.4619 HUSD |
| 2022-05-01 |
2.5573 HUSD |
5,704.0353 XTZ |
2.5448 HUSD |
2.4814 HUSD |
2.4977 HUSD |
2.5250 HUSD |
| 2022-04-30 |
2.7053 HUSD |
4,385.3750 XTZ |
2.6843 HUSD |
2.6382 HUSD |
2.6399 HUSD |
2.6413 HUSD |
| 2022-04-29 |
2.7327 HUSD |
7,463.2862 XTZ |
2.8041 HUSD |
2.6483 HUSD |
2.6765 HUSD |
2.6814 HUSD |
| 2022-04-28 |
2.8011 HUSD |
7,290.8462 XTZ |
2.8174 HUSD |
2.7495 HUSD |
2.7833 HUSD |
2.7979 HUSD |
| 2022-04-27 |
2.7880 HUSD |
4,340.9433 XTZ |
2.7426 HUSD |
2.7224 HUSD |
2.7366 HUSD |
2.8203 HUSD |
| 2022-04-26 |
2.8653 HUSD |
4,718.9159 XTZ |
2.9531 HUSD |
2.7682 HUSD |
2.8223 HUSD |
2.7682 HUSD |
| 2022-04-25 |
2.9026 HUSD |
9,844.8647 XTZ |
2.9511 HUSD |
2.8077 HUSD |
2.8255 HUSD |
2.9525 HUSD |
| 2022-04-24 |
2.9954 HUSD |
7,714.5316 XTZ |
3.0013 HUSD |
2.9408 HUSD |
2.9644 HUSD |
2.9675 HUSD |
| 2022-04-23 |
3.0545 HUSD |
5,691.8424 XTZ |
3.0852 HUSD |
2.9932 HUSD |
3.0169 HUSD |
3.0319 HUSD |
| 2022-04-22 |
3.0675 HUSD |
7,296.2119 XTZ |
3.0263 HUSD |
2.9887 HUSD |
3.0221 HUSD |
3.0955 HUSD |
| 2022-04-21 |
3.1732 HUSD |
8,387.1224 XTZ |
3.1514 HUSD |
3.0258 HUSD |
3.0383 HUSD |
3.0383 HUSD |
| 2022-04-20 |
3.1746 HUSD |
8,290.7961 XTZ |
3.2295 HUSD |
3.1044 HUSD |
3.1274 HUSD |
3.1368 HUSD |
| 2022-04-19 |
3.1635 HUSD |
1,645.3328 XTZ |
3.1855 HUSD |
3.1425 HUSD |
3.1458 HUSD |
3.2198 HUSD |
| 2022-04-18 |
3.0504 HUSD |
7,694.8493 XTZ |
3.0821 HUSD |
2.9437 HUSD |
2.9745 HUSD |
3.1671 HUSD |
| 2022-04-17 |
3.2313 HUSD |
4,304.9800 XTZ |
3.2752 HUSD |
3.1794 HUSD |
3.2000 HUSD |
3.2009 HUSD |
| 2022-04-16 |
3.2186 HUSD |
3,415.5493 XTZ |
3.1969 HUSD |
3.1750 HUSD |
3.1969 HUSD |
3.2231 HUSD |
| 2022-04-15 |
3.1760 HUSD |
5,016.3098 XTZ |
3.1030 HUSD |
3.1030 HUSD |
3.1527 HUSD |
3.1881 HUSD |
| 2022-04-14 |
3.1604 HUSD |
7,192.9992 XTZ |
3.1744 HUSD |
3.0692 HUSD |
3.0858 HUSD |
3.1099 HUSD |
| 2022-04-13 |
3.1208 HUSD |
4,059.9444 XTZ |
3.0671 HUSD |
3.0412 HUSD |
3.0637 HUSD |
3.1519 HUSD |
| 2022-04-12 |
3.1037 HUSD |
7,420.7322 XTZ |
2.9631 HUSD |
2.9588 HUSD |
2.9947 HUSD |
3.0511 HUSD |
| 2022-04-11 |
3.0548 HUSD |
8,000.7045 XTZ |
3.1214 HUSD |
2.9591 HUSD |
2.9976 HUSD |
2.9823 HUSD |
| 2022-04-10 |
3.2041 HUSD |
11,900.9725 XTZ |
3.2019 HUSD |
3.1681 HUSD |
3.1883 HUSD |
3.2005 HUSD |
| 2022-04-09 |
3.1429 HUSD |
11,600.4959 XTZ |
3.1631 HUSD |
3.0836 HUSD |
3.1158 HUSD |
3.1522 HUSD |
| 2022-04-08 |
3.3345 HUSD |
8,870.0025 XTZ |
3.3852 HUSD |
3.1397 HUSD |
3.1785 HUSD |
3.1731 HUSD |
| 2022-04-07 |
3.3626 HUSD |
10,456.9114 XTZ |
3.2844 HUSD |
3.2435 HUSD |
3.3189 HUSD |
3.3892 HUSD |
| 2022-04-06 |
3.4531 HUSD |
12,406.5922 XTZ |
3.6704 HUSD |
3.2928 HUSD |
3.3709 HUSD |
3.3652 HUSD |