Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
5.7284 HUSD |
28,418.7007 XTZ |
6.0226 HUSD |
5.4145 HUSD |
5.6528 HUSD |
5.6153 HUSD |
| 2021-05-03 |
5.8430 HUSD |
24,745.9387 XTZ |
5.6166 HUSD |
5.5947 HUSD |
5.7139 HUSD |
6.0150 HUSD |
| 2021-05-02 |
5.6486 HUSD |
12,801.7416 XTZ |
5.8287 HUSD |
5.4314 HUSD |
5.5742 HUSD |
5.5846 HUSD |
| 2021-05-01 |
5.7113 HUSD |
15,015.3986 XTZ |
5.6104 HUSD |
5.4874 HUSD |
5.5999 HUSD |
5.8346 HUSD |
| 2021-04-30 |
5.4258 HUSD |
21,462.4576 XTZ |
5.2432 HUSD |
5.1290 HUSD |
5.2432 HUSD |
5.6119 HUSD |
| 2021-04-29 |
5.2439 HUSD |
12,854.0796 XTZ |
5.2630 HUSD |
5.1040 HUSD |
5.2015 HUSD |
5.2455 HUSD |
| 2021-04-28 |
5.3112 HUSD |
16,300.7769 XTZ |
5.4485 HUSD |
5.0922 HUSD |
5.2012 HUSD |
5.2442 HUSD |
| 2021-04-27 |
5.3710 HUSD |
21,165.8153 XTZ |
5.2271 HUSD |
5.1547 HUSD |
5.2864 HUSD |
5.4079 HUSD |
| 2021-04-26 |
5.0251 HUSD |
22,539.6483 XTZ |
4.4618 HUSD |
4.4066 HUSD |
4.6505 HUSD |
5.1945 HUSD |
| 2021-04-25 |
4.5088 HUSD |
9,950.0986 XTZ |
4.4562 HUSD |
4.2353 HUSD |
4.4186 HUSD |
4.4420 HUSD |
| 2021-04-24 |
4.6341 HUSD |
17,032.2566 XTZ |
4.8237 HUSD |
4.4037 HUSD |
4.5295 HUSD |
4.5613 HUSD |
| 2021-04-23 |
4.5576 HUSD |
43,645.7259 XTZ |
4.9147 HUSD |
4.0714 HUSD |
4.4439 HUSD |
4.8001 HUSD |
| 2021-04-22 |
5.3087 HUSD |
51,472.8552 XTZ |
5.3442 HUSD |
4.8652 HUSD |
5.0890 HUSD |
5.0890 HUSD |
| 2021-04-21 |
5.6080 HUSD |
23,767.6788 XTZ |
5.7072 HUSD |
5.3169 HUSD |
5.4513 HUSD |
5.3226 HUSD |
| 2021-04-20 |
5.3147 HUSD |
47,195.2120 XTZ |
5.4548 HUSD |
4.9611 HUSD |
5.1797 HUSD |
5.6594 HUSD |
| 2021-04-19 |
5.8445 HUSD |
36,332.4037 XTZ |
6.2069 HUSD |
5.3433 HUSD |
5.6033 HUSD |
5.5716 HUSD |
| 2021-04-18 |
6.0103 HUSD |
47,541.9501 XTZ |
7.0715 HUSD |
5.2059 HUSD |
5.8087 HUSD |
6.2967 HUSD |
| 2021-04-17 |
7.3528 HUSD |
29,917.3450 XTZ |
7.1966 HUSD |
6.9650 HUSD |
7.2106 HUSD |
7.3412 HUSD |
| 2021-04-16 |
7.1137 HUSD |
43,425.9112 XTZ |
6.8065 HUSD |
6.4381 HUSD |
6.9015 HUSD |
7.2910 HUSD |
| 2021-04-15 |
6.6422 HUSD |
28,702.8432 XTZ |
6.5769 HUSD |
6.3730 HUSD |
6.4445 HUSD |
6.8125 HUSD |
| 2021-04-14 |
6.5616 HUSD |
28,910.4273 XTZ |
6.5817 HUSD |
6.1529 HUSD |
6.3458 HUSD |
6.5513 HUSD |
| 2021-04-13 |
6.4385 HUSD |
26,850.9152 XTZ |
6.2841 HUSD |
6.0970 HUSD |
6.2419 HUSD |
6.5332 HUSD |
| 2021-04-12 |
6.2898 HUSD |
21,049.8091 XTZ |
6.4466 HUSD |
6.0913 HUSD |
6.2164 HUSD |
6.2683 HUSD |
| 2021-04-11 |
6.5117 HUSD |
14,238.2137 XTZ |
6.5882 HUSD |
6.2908 HUSD |
6.4145 HUSD |
6.4268 HUSD |
| 2021-04-10 |
6.7166 HUSD |
37,102.1147 XTZ |
6.8000 HUSD |
6.2519 HUSD |
6.4322 HUSD |
6.5525 HUSD |
| 2021-04-09 |
6.4243 HUSD |
28,013.2898 XTZ |
6.1554 HUSD |
6.0128 HUSD |
6.0794 HUSD |
6.7427 HUSD |
| 2021-04-08 |
5.9579 HUSD |
19,607.9183 XTZ |
5.5262 HUSD |
5.4640 HUSD |
5.6648 HUSD |
6.1599 HUSD |
| 2021-04-07 |
5.8628 HUSD |
30,847.8230 XTZ |
6.1599 HUSD |
5.3870 HUSD |
5.6242 HUSD |
5.5970 HUSD |
| 2021-04-06 |
6.2320 HUSD |
56,176.6102 XTZ |
6.1230 HUSD |
5.8693 HUSD |
6.1864 HUSD |
6.1537 HUSD |
| 2021-04-05 |
5.8268 HUSD |
46,429.1311 XTZ |
5.1411 HUSD |
4.9788 HUSD |
5.0939 HUSD |
6.0340 HUSD |
| 2021-04-04 |
5.0132 HUSD |
13,257.0558 XTZ |
4.7605 HUSD |
4.6799 HUSD |
4.8526 HUSD |
5.1104 HUSD |
| 2021-04-03 |
5.2040 HUSD |
15,714.5482 XTZ |
5.3111 HUSD |
4.7381 HUSD |
4.8578 HUSD |
4.7739 HUSD |
| 2021-04-02 |
5.1462 HUSD |
16,813.2831 XTZ |
5.1373 HUSD |
4.9674 HUSD |
5.0389 HUSD |
5.2527 HUSD |
| 2021-04-01 |
5.0091 HUSD |
47,733.7743 XTZ |
4.8379 HUSD |
4.7471 HUSD |
4.8289 HUSD |
5.0959 HUSD |
| 2021-03-31 |
4.5097 HUSD |
26,947.7796 XTZ |
4.5598 HUSD |
4.2322 HUSD |
4.4311 HUSD |
4.7709 HUSD |
| 2021-03-30 |
4.6621 HUSD |
30,395.7318 XTZ |
4.6085 HUSD |
4.5477 HUSD |
4.5762 HUSD |
4.5657 HUSD |
| 2021-03-29 |
4.4469 HUSD |
29,134.7273 XTZ |
4.2251 HUSD |
4.1810 HUSD |
4.2465 HUSD |
4.5695 HUSD |
| 2021-03-28 |
4.2100 HUSD |
23,073.7782 XTZ |
4.1183 HUSD |
4.0705 HUSD |
4.1625 HUSD |
4.2127 HUSD |
| 2021-03-27 |
4.1267 HUSD |
19,132.4549 XTZ |
4.1926 HUSD |
4.0216 HUSD |
4.0973 HUSD |
4.1172 HUSD |
| 2021-03-26 |
4.1026 HUSD |
25,028.2756 XTZ |
3.9220 HUSD |
3.9220 HUSD |
4.0178 HUSD |
4.1903 HUSD |
| 2021-03-25 |
3.9209 HUSD |
45,171.1314 XTZ |
3.9851 HUSD |
3.7531 HUSD |
3.8839 HUSD |
3.9426 HUSD |
| 2021-03-24 |
4.3380 HUSD |
39,445.1129 XTZ |
4.1300 HUSD |
3.8702 HUSD |
4.0146 HUSD |
4.0146 HUSD |
| 2021-03-23 |
4.0889 HUSD |
43,269.8515 XTZ |
4.0582 HUSD |
3.9561 HUSD |
4.0394 HUSD |
4.1252 HUSD |
| 2021-03-22 |
4.2282 HUSD |
42,558.5412 XTZ |
4.1686 HUSD |
4.0275 HUSD |
4.0911 HUSD |
4.0872 HUSD |
| 2021-03-21 |
4.2070 HUSD |
30,595.1812 XTZ |
4.3605 HUSD |
4.0453 HUSD |
4.1350 HUSD |
4.1835 HUSD |
| 2021-03-20 |
4.4379 HUSD |
29,695.8964 XTZ |
4.2095 HUSD |
4.1997 HUSD |
4.2524 HUSD |
4.3988 HUSD |
| 2021-03-19 |
4.2667 HUSD |
13,508.0856 XTZ |
4.2324 HUSD |
4.1127 HUSD |
4.2276 HUSD |
4.2770 HUSD |
| 2021-03-18 |
4.3467 HUSD |
23,552.4213 XTZ |
4.4196 HUSD |
4.2360 HUSD |
4.2971 HUSD |
4.2915 HUSD |
| 2021-03-17 |
4.1659 HUSD |
31,112.9346 XTZ |
4.0370 HUSD |
3.8503 HUSD |
3.9034 HUSD |
4.3347 HUSD |
| 2021-03-16 |
3.9279 HUSD |
15,022.1607 XTZ |
3.7863 HUSD |
3.7052 HUSD |
3.7483 HUSD |
4.0206 HUSD |