Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
3.9130 HUSD |
18,707.3850 XTZ |
3.9880 HUSD |
3.7509 HUSD |
3.8282 HUSD |
3.8425 HUSD |
| 2021-03-14 |
4.0523 HUSD |
8,146.9192 XTZ |
4.1300 HUSD |
3.9433 HUSD |
3.9813 HUSD |
4.0117 HUSD |
| 2021-03-13 |
4.0147 HUSD |
9,633.1288 XTZ |
3.8886 HUSD |
3.8113 HUSD |
3.8425 HUSD |
4.1434 HUSD |
| 2021-03-12 |
4.0150 HUSD |
29,136.3315 XTZ |
4.1266 HUSD |
3.8228 HUSD |
3.8915 HUSD |
3.9937 HUSD |
| 2021-03-11 |
4.0975 HUSD |
11,426.1697 XTZ |
4.1177 HUSD |
3.9795 HUSD |
4.0145 HUSD |
4.1533 HUSD |
| 2021-03-10 |
4.2425 HUSD |
31,862.4398 XTZ |
4.4773 HUSD |
4.0726 HUSD |
4.1669 HUSD |
4.1811 HUSD |
| 2021-03-09 |
4.4654 HUSD |
25,993.6595 XTZ |
4.4065 HUSD |
4.3276 HUSD |
4.3910 HUSD |
4.4216 HUSD |
| 2021-03-08 |
4.2946 HUSD |
26,010.8604 XTZ |
4.2332 HUSD |
4.0594 HUSD |
4.0978 HUSD |
4.3590 HUSD |
| 2021-03-07 |
4.0211 HUSD |
26,819.6491 XTZ |
3.8670 HUSD |
3.8294 HUSD |
3.8428 HUSD |
4.1788 HUSD |
| 2021-03-06 |
3.9191 HUSD |
46,828.1006 XTZ |
3.7759 HUSD |
3.7124 HUSD |
3.7950 HUSD |
3.8607 HUSD |
| 2021-03-05 |
3.7098 HUSD |
38,087.5409 XTZ |
3.6274 HUSD |
3.4472 HUSD |
3.4951 HUSD |
3.7694 HUSD |
| 2021-03-04 |
3.7875 HUSD |
32,332.6027 XTZ |
3.8353 HUSD |
3.5570 HUSD |
3.6441 HUSD |
3.6482 HUSD |
| 2021-03-03 |
3.8750 HUSD |
49,324.3219 XTZ |
3.6912 HUSD |
3.6912 HUSD |
3.8274 HUSD |
3.8905 HUSD |
| 2021-03-02 |
3.6517 HUSD |
58,645.4129 XTZ |
3.6422 HUSD |
3.4929 HUSD |
3.5767 HUSD |
3.6384 HUSD |
| 2021-03-01 |
3.5451 HUSD |
49,099.1858 XTZ |
3.4349 HUSD |
3.3979 HUSD |
3.4609 HUSD |
3.6386 HUSD |
| 2021-02-28 |
3.3854 HUSD |
133,299.4518 XTZ |
3.6498 HUSD |
3.1928 HUSD |
3.3524 HUSD |
3.4374 HUSD |
| 2021-02-27 |
3.6332 HUSD |
71,040.1350 XTZ |
3.4759 HUSD |
3.4730 HUSD |
3.5483 HUSD |
3.6062 HUSD |
| 2021-02-26 |
3.4077 HUSD |
95,841.4116 XTZ |
3.3422 HUSD |
3.1732 HUSD |
3.3230 HUSD |
3.3751 HUSD |
| 2021-02-25 |
3.5999 HUSD |
94,597.4815 XTZ |
3.5362 HUSD |
3.3774 HUSD |
3.4987 HUSD |
3.3774 HUSD |
| 2021-02-24 |
3.6517 HUSD |
71,240.0073 XTZ |
3.4872 HUSD |
3.3638 HUSD |
3.4810 HUSD |
3.5156 HUSD |
| 2021-02-23 |
3.4462 HUSD |
87,248.0239 XTZ |
4.2593 HUSD |
2.9049 HUSD |
3.3340 HUSD |
3.5104 HUSD |
| 2021-02-22 |
4.1972 HUSD |
22,835.5640 XTZ |
4.6781 HUSD |
3.5596 HUSD |
4.0241 HUSD |
4.1955 HUSD |
| 2021-02-21 |
4.6790 HUSD |
10,463.4008 XTZ |
4.6289 HUSD |
4.5741 HUSD |
4.6001 HUSD |
4.6302 HUSD |
| 2021-02-20 |
4.8981 HUSD |
34,832.4177 XTZ |
4.9713 HUSD |
4.3204 HUSD |
4.6675 HUSD |
4.6414 HUSD |
| 2021-02-19 |
4.8368 HUSD |
11,875.9366 XTZ |
4.8534 HUSD |
4.5729 HUSD |
4.7257 HUSD |
4.8796 HUSD |
| 2021-02-18 |
4.7462 HUSD |
26,748.3838 XTZ |
4.6474 HUSD |
4.5304 HUSD |
4.6508 HUSD |
4.8546 HUSD |
| 2021-02-17 |
4.4964 HUSD |
26,543.0175 XTZ |
4.5111 HUSD |
4.1847 HUSD |
4.2747 HUSD |
4.5833 HUSD |
| 2021-02-16 |
4.6251 HUSD |
39,954.7471 XTZ |
4.4958 HUSD |
4.3060 HUSD |
4.3871 HUSD |
4.4660 HUSD |
| 2021-02-15 |
4.5324 HUSD |
60,298.6626 XTZ |
4.8887 HUSD |
3.8411 HUSD |
4.2888 HUSD |
4.4875 HUSD |
| 2021-02-14 |
5.1511 HUSD |
71,691.1025 XTZ |
5.4213 HUSD |
4.3918 HUSD |
4.9412 HUSD |
4.9548 HUSD |
| 2021-02-13 |
5.0289 HUSD |
51,643.0130 XTZ |
5.0475 HUSD |
4.5859 HUSD |
4.8233 HUSD |
5.2479 HUSD |
| 2021-02-12 |
4.4058 HUSD |
54,646.6078 XTZ |
4.1284 HUSD |
4.0596 HUSD |
4.1611 HUSD |
5.0700 HUSD |
| 2021-02-11 |
4.1070 HUSD |
53,166.8580 XTZ |
3.8695 HUSD |
3.8026 HUSD |
3.9434 HUSD |
4.1513 HUSD |
| 2021-02-10 |
3.7037 HUSD |
37,423.3129 XTZ |
3.7966 HUSD |
3.4537 HUSD |
3.5976 HUSD |
3.8209 HUSD |
| 2021-02-09 |
3.7665 HUSD |
25,053.7649 XTZ |
3.6183 HUSD |
3.6081 HUSD |
3.8980 HUSD |
3.7385 HUSD |
| 2021-02-08 |
3.4152 HUSD |
35,514.8086 XTZ |
3.3777 HUSD |
3.1948 HUSD |
3.6434 HUSD |
3.5974 HUSD |
| 2021-02-07 |
3.2948 HUSD |
54,593.9414 XTZ |
3.1836 HUSD |
3.1037 HUSD |
3.4299 HUSD |
3.3532 HUSD |
| 2021-02-06 |
3.2875 HUSD |
102,871.6458 XTZ |
3.1596 HUSD |
2.7791 HUSD |
3.4621 HUSD |
3.1883 HUSD |
| 2021-02-05 |
3.2949 HUSD |
82,959.5442 XTZ |
3.2816 HUSD |
3.1018 HUSD |
3.5229 HUSD |
3.1618 HUSD |
| 2021-02-04 |
3.0962 HUSD |
77,377.7532 XTZ |
2.9950 HUSD |
2.9182 HUSD |
3.3948 HUSD |
3.2652 HUSD |
| 2021-02-03 |
3.0102 HUSD |
46,803.3361 XTZ |
3.0718 HUSD |
2.8560 HUSD |
3.1819 HUSD |
2.9958 HUSD |
| 2021-02-02 |
3.0093 HUSD |
58,989.2298 XTZ |
2.9063 HUSD |
2.8719 HUSD |
3.1805 HUSD |
3.0754 HUSD |
| 2021-02-01 |
2.8940 HUSD |
28,056.4112 XTZ |
2.8662 HUSD |
2.8197 HUSD |
2.9640 HUSD |
2.9087 HUSD |
| 2021-01-31 |
2.8302 HUSD |
41,063.5297 XTZ |
2.7979 HUSD |
2.7390 HUSD |
2.9401 HUSD |
2.8753 HUSD |
| 2021-01-30 |
2.8855 HUSD |
43,692.7154 XTZ |
2.9717 HUSD |
2.7639 HUSD |
3.0038 HUSD |
2.8129 HUSD |
| 2021-01-29 |
2.9087 HUSD |
39,073.9467 XTZ |
2.9820 HUSD |
2.8287 HUSD |
3.0191 HUSD |
2.9667 HUSD |
| 2021-01-28 |
2.9581 HUSD |
87,910.7269 XTZ |
3.0272 HUSD |
2.8152 HUSD |
3.0782 HUSD |
2.9717 HUSD |
| 2021-01-27 |
2.9158 HUSD |
89,124.8151 XTZ |
2.7578 HUSD |
2.6529 HUSD |
3.0944 HUSD |
3.0267 HUSD |
| 2021-01-26 |
2.7782 HUSD |
70,738.5993 XTZ |
2.8266 HUSD |
2.6294 HUSD |
2.9575 HUSD |
2.7549 HUSD |
| 2021-01-25 |
2.8678 HUSD |
31,221.5287 XTZ |
3.0408 HUSD |
2.7595 HUSD |
3.0408 HUSD |
2.8281 HUSD |