Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
2.3165 HUSD |
11,831.1214 XTZ |
2.3141 HUSD |
2.2985 HUSD |
2.3335 HUSD |
2.3163 HUSD |
| 2020-12-04 |
2.3113 HUSD |
18,797.7874 XTZ |
2.3369 HUSD |
2.2430 HUSD |
2.3446 HUSD |
2.2495 HUSD |
| 2020-12-03 |
2.4132 HUSD |
17,665.2286 XTZ |
2.4357 HUSD |
2.3795 HUSD |
2.4514 HUSD |
2.4123 HUSD |
| 2020-12-02 |
2.3875 HUSD |
16,473.7442 XTZ |
2.3631 HUSD |
2.3375 HUSD |
2.4174 HUSD |
2.3988 HUSD |
| 2020-12-01 |
2.3661 HUSD |
38,377.3053 XTZ |
2.3751 HUSD |
2.2867 HUSD |
2.4738 HUSD |
2.3293 HUSD |
| 2020-11-30 |
2.4894 HUSD |
20,005.4109 XTZ |
2.4451 HUSD |
2.4409 HUSD |
2.5606 HUSD |
2.4715 HUSD |
| 2020-11-29 |
2.3491 HUSD |
24,087.5211 XTZ |
2.3594 HUSD |
2.2963 HUSD |
2.4164 HUSD |
2.3530 HUSD |
| 2020-11-28 |
2.3823 HUSD |
21,694.2873 XTZ |
2.4046 HUSD |
2.3148 HUSD |
2.4330 HUSD |
2.3276 HUSD |
| 2020-11-27 |
2.2413 HUSD |
19,653.4200 XTZ |
2.1642 HUSD |
2.1583 HUSD |
2.2930 HUSD |
2.2473 HUSD |
| 2020-11-26 |
2.2135 HUSD |
31,724.3937 XTZ |
2.3201 HUSD |
2.0901 HUSD |
2.3693 HUSD |
2.2655 HUSD |
| 2020-11-25 |
2.7901 HUSD |
44,236.5108 XTZ |
2.8916 HUSD |
2.6338 HUSD |
2.9458 HUSD |
2.6717 HUSD |
| 2020-11-24 |
2.6786 HUSD |
22,790.0718 XTZ |
2.6686 HUSD |
2.5926 HUSD |
2.7687 HUSD |
2.6196 HUSD |
| 2020-11-23 |
2.6607 HUSD |
101,310.7114 XTZ |
2.5278 HUSD |
2.4786 HUSD |
2.8437 HUSD |
2.6138 HUSD |
| 2020-11-22 |
2.5751 HUSD |
28,825.6842 XTZ |
2.5278 HUSD |
2.4830 HUSD |
2.6624 HUSD |
2.6102 HUSD |
| 2020-11-21 |
2.3174 HUSD |
18,837.8016 XTZ |
2.2588 HUSD |
2.2396 HUSD |
2.3574 HUSD |
2.2970 HUSD |
| 2020-11-20 |
2.3352 HUSD |
17,186.5728 XTZ |
2.3642 HUSD |
2.2856 HUSD |
2.3888 HUSD |
2.3264 HUSD |
| 2020-11-19 |
2.1131 HUSD |
9,206.0679 XTZ |
2.1165 HUSD |
2.0968 HUSD |
2.1376 HUSD |
2.1059 HUSD |
| 2020-11-18 |
2.1084 HUSD |
17,264.6311 XTZ |
2.1164 HUSD |
2.0645 HUSD |
2.1437 HUSD |
2.0769 HUSD |
| 2020-11-17 |
2.0541 HUSD |
14,877.5769 XTZ |
2.0548 HUSD |
2.0325 HUSD |
2.0743 HUSD |
2.0678 HUSD |
| 2020-11-16 |
2.1319 HUSD |
12,771.9322 XTZ |
2.1281 HUSD |
2.1095 HUSD |
2.1564 HUSD |
2.1260 HUSD |
| 2020-11-15 |
2.0822 HUSD |
8,427.7017 XTZ |
2.0918 HUSD |
2.0617 HUSD |
2.0971 HUSD |
2.0758 HUSD |
| 2020-11-14 |
2.0183 HUSD |
22,444.2848 XTZ |
2.0667 HUSD |
1.9814 HUSD |
2.0762 HUSD |
2.0098 HUSD |
| 2020-11-13 |
2.0942 HUSD |
9,352.2834 XTZ |
2.0953 HUSD |
2.0636 HUSD |
2.1080 HUSD |
2.1009 HUSD |
| 2020-11-12 |
2.1386 HUSD |
13,064.7234 XTZ |
2.1373 HUSD |
2.1094 HUSD |
2.1573 HUSD |
2.1526 HUSD |
| 2020-11-11 |
2.0688 HUSD |
16,710.3221 XTZ |
2.0733 HUSD |
2.0462 HUSD |
2.0869 HUSD |
2.0754 HUSD |
| 2020-11-10 |
2.1576 HUSD |
10,315.1585 XTZ |
2.1411 HUSD |
2.1234 HUSD |
2.1846 HUSD |
2.1485 HUSD |
| 2020-11-09 |
2.1396 HUSD |
8,876.0730 XTZ |
2.1179 HUSD |
2.1135 HUSD |
2.1691 HUSD |
2.1683 HUSD |
| 2020-11-08 |
2.0808 HUSD |
10,810.7337 XTZ |
2.0410 HUSD |
2.0262 HUSD |
2.1148 HUSD |
2.0865 HUSD |
| 2020-11-07 |
2.1118 HUSD |
7,854.0691 XTZ |
2.1344 HUSD |
2.0611 HUSD |
2.1538 HUSD |
2.0871 HUSD |
| 2020-11-06 |
2.0253 HUSD |
36,247.1197 XTZ |
2.0766 HUSD |
1.9571 HUSD |
2.1159 HUSD |
2.0237 HUSD |
| 2020-11-05 |
2.0457 HUSD |
10,309.6710 XTZ |
2.0236 HUSD |
1.9880 HUSD |
2.0807 HUSD |
2.0745 HUSD |
| 2020-11-04 |
1.9040 HUSD |
12,067.4237 XTZ |
1.9434 HUSD |
1.8822 HUSD |
1.9598 HUSD |
1.8851 HUSD |
| 2020-11-03 |
1.8708 HUSD |
14,708.7779 XTZ |
1.7978 HUSD |
1.7895 HUSD |
1.9070 HUSD |
1.8645 HUSD |
| 2020-11-02 |
1.8613 HUSD |
11,534.4817 XTZ |
1.8708 HUSD |
1.8369 HUSD |
1.8910 HUSD |
1.8843 HUSD |
| 2020-11-01 |
1.9158 HUSD |
7,800.2754 XTZ |
1.9170 HUSD |
1.8951 HUSD |
1.9313 HUSD |
1.9225 HUSD |
| 2020-10-31 |
1.9623 HUSD |
9,535.4791 XTZ |
1.9480 HUSD |
1.9323 HUSD |
2.0084 HUSD |
1.9876 HUSD |
| 2020-10-30 |
1.9852 HUSD |
10,309.2621 XTZ |
1.9918 HUSD |
1.9568 HUSD |
2.0240 HUSD |
1.9692 HUSD |
| 2020-10-29 |
1.8760 HUSD |
5,622.9191 XTZ |
1.8610 HUSD |
1.8378 HUSD |
1.9121 HUSD |
1.9046 HUSD |
| 2020-10-28 |
1.9399 HUSD |
9,401.7684 XTZ |
1.9726 HUSD |
1.9059 HUSD |
1.9782 HUSD |
1.9345 HUSD |
| 2020-10-27 |
1.9819 HUSD |
5,747.8722 XTZ |
2.0228 HUSD |
1.9359 HUSD |
2.0238 HUSD |
1.9731 HUSD |
| 2020-10-26 |
2.0911 HUSD |
9,464.5261 XTZ |
2.1163 HUSD |
2.0604 HUSD |
2.1163 HUSD |
2.0797 HUSD |
| 2020-10-25 |
2.0879 HUSD |
5,115.7548 XTZ |
2.0868 HUSD |
2.0560 HUSD |
2.1242 HUSD |
2.0881 HUSD |
| 2020-10-24 |
2.1796 HUSD |
3,697.5667 XTZ |
2.1697 HUSD |
2.1619 HUSD |
2.1970 HUSD |
2.1630 HUSD |
| 2020-10-23 |
2.2271 HUSD |
4,907.1837 XTZ |
2.2204 HUSD |
2.2056 HUSD |
2.2430 HUSD |
2.2221 HUSD |
| 2020-10-22 |
2.1966 HUSD |
5,977.1680 XTZ |
2.2009 HUSD |
2.1679 HUSD |
2.2214 HUSD |
2.2071 HUSD |
| 2020-10-21 |
2.2316 HUSD |
6,037.4961 XTZ |
2.2262 HUSD |
2.2006 HUSD |
2.2508 HUSD |
2.2283 HUSD |
| 2020-10-20 |
2.1558 HUSD |
8,202.5868 XTZ |
2.1667 HUSD |
2.1259 HUSD |
2.1827 HUSD |
2.1556 HUSD |
| 2020-10-19 |
2.0686 HUSD |
5,365.6846 XTZ |
2.0958 HUSD |
2.0401 HUSD |
2.0989 HUSD |
2.0495 HUSD |
| 2020-10-18 |
2.2004 HUSD |
5,921.8606 XTZ |
2.2303 HUSD |
2.1730 HUSD |
2.2425 HUSD |
2.1832 HUSD |
| 2020-10-17 |
2.2267 HUSD |
5,904.3813 XTZ |
2.2353 HUSD |
2.2070 HUSD |
2.2455 HUSD |
2.2251 HUSD |