Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
2.1883 HUSD |
10,503.4333 XTZ |
2.1886 HUSD |
2.1608 HUSD |
2.2087 HUSD |
2.1889 HUSD |
| 2020-10-15 |
2.1784 HUSD |
7,136.0833 XTZ |
2.1918 HUSD |
2.1587 HUSD |
2.2040 HUSD |
2.1758 HUSD |
| 2020-10-14 |
2.2449 HUSD |
7,789.6945 XTZ |
2.2314 HUSD |
2.2096 HUSD |
2.2724 HUSD |
2.2395 HUSD |
| 2020-10-13 |
2.2924 HUSD |
6,184.0135 XTZ |
2.2927 HUSD |
2.2607 HUSD |
2.3414 HUSD |
2.2628 HUSD |
| 2020-10-12 |
2.3760 HUSD |
6,481.2670 XTZ |
2.3733 HUSD |
2.3413 HUSD |
2.4013 HUSD |
2.3872 HUSD |
| 2020-10-11 |
2.3502 HUSD |
5,600.0258 XTZ |
2.3553 HUSD |
2.3345 HUSD |
2.3909 HUSD |
2.3772 HUSD |
| 2020-10-10 |
2.2752 HUSD |
7,259.5111 XTZ |
2.2547 HUSD |
2.2459 HUSD |
2.3148 HUSD |
2.2562 HUSD |
| 2020-10-09 |
2.2443 HUSD |
3,624.3802 XTZ |
2.2458 HUSD |
2.2215 HUSD |
2.2768 HUSD |
2.2525 HUSD |
| 2020-10-08 |
2.1965 HUSD |
6,639.7266 XTZ |
2.2303 HUSD |
2.1605 HUSD |
2.2402 HUSD |
2.1997 HUSD |
| 2020-10-07 |
2.1241 HUSD |
6,218.7793 XTZ |
2.1300 HUSD |
2.1056 HUSD |
2.1483 HUSD |
2.1206 HUSD |
| 2020-10-06 |
2.0798 HUSD |
5,816.7449 XTZ |
2.0861 HUSD |
2.0481 HUSD |
2.1047 HUSD |
2.0539 HUSD |
| 2020-10-05 |
2.1530 HUSD |
12,911.2546 XTZ |
2.2092 HUSD |
2.0327 HUSD |
2.2637 HUSD |
2.0570 HUSD |
| 2020-10-04 |
2.1449 HUSD |
6,769.1089 XTZ |
2.1362 HUSD |
2.1222 HUSD |
2.1795 HUSD |
2.1471 HUSD |
| 2020-10-03 |
2.1256 HUSD |
7,629.9559 XTZ |
2.1104 HUSD |
2.0923 HUSD |
2.1528 HUSD |
2.1037 HUSD |
| 2020-10-02 |
2.1287 HUSD |
7,339.3486 XTZ |
2.1131 HUSD |
2.1024 HUSD |
2.1453 HUSD |
2.1142 HUSD |
| 2020-10-01 |
2.0741 HUSD |
7,815.0357 XTZ |
2.0451 HUSD |
2.0337 HUSD |
2.1082 HUSD |
2.0884 HUSD |
| 2020-09-30 |
2.1793 HUSD |
5,823.8565 XTZ |
2.2085 HUSD |
2.1273 HUSD |
2.2151 HUSD |
2.1919 HUSD |
| 2020-09-29 |
2.1953 HUSD |
5,449.1929 XTZ |
2.2243 HUSD |
2.1626 HUSD |
2.2321 HUSD |
2.1947 HUSD |
| 2020-09-28 |
2.1781 HUSD |
10,018.6366 XTZ |
2.1940 HUSD |
2.1237 HUSD |
2.2207 HUSD |
2.2049 HUSD |
| 2020-09-27 |
2.3160 HUSD |
7,792.4332 XTZ |
2.3102 HUSD |
2.2856 HUSD |
2.3639 HUSD |
2.3057 HUSD |
| 2020-09-26 |
2.1684 HUSD |
7,011.3296 XTZ |
2.1647 HUSD |
2.1439 HUSD |
2.1929 HUSD |
2.1550 HUSD |
| 2020-09-25 |
2.1819 HUSD |
4,032.1903 XTZ |
2.1533 HUSD |
2.1450 HUSD |
2.2203 HUSD |
2.1717 HUSD |
| 2020-09-24 |
2.2275 HUSD |
3,190.5159 XTZ |
2.2263 HUSD |
2.1957 HUSD |
2.2784 HUSD |
2.2091 HUSD |
| 2020-09-23 |
2.1224 HUSD |
2,675.8546 XTZ |
2.1123 HUSD |
2.0690 HUSD |
2.1719 HUSD |
2.1582 HUSD |
| 2020-09-22 |
1.9778 HUSD |
2,903.0041 XTZ |
1.9874 HUSD |
1.9230 HUSD |
2.0268 HUSD |
1.9911 HUSD |
| 2020-09-21 |
2.1516 HUSD |
2,597.5808 XTZ |
2.1475 HUSD |
2.1189 HUSD |
2.1824 HUSD |
2.1226 HUSD |
| 2020-09-20 |
1.9894 HUSD |
3,832.9329 XTZ |
1.9525 HUSD |
1.9307 HUSD |
2.0475 HUSD |
2.0055 HUSD |
| 2020-09-19 |
2.2273 HUSD |
3,444.0524 XTZ |
2.2674 HUSD |
2.1598 HUSD |
2.2727 HUSD |
2.1939 HUSD |
| 2020-09-18 |
2.3085 HUSD |
4,273.9649 XTZ |
2.2913 HUSD |
2.2795 HUSD |
2.3310 HUSD |
2.3180 HUSD |
| 2020-09-17 |
2.3764 HUSD |
5,307.6890 XTZ |
2.4526 HUSD |
2.3234 HUSD |
2.4571 HUSD |
2.3372 HUSD |
| 2020-09-16 |
2.4780 HUSD |
5,686.5916 XTZ |
2.4779 HUSD |
2.4418 HUSD |
2.5143 HUSD |
2.4611 HUSD |
| 2020-09-15 |
2.4717 HUSD |
5,477.0299 XTZ |
2.5278 HUSD |
2.4282 HUSD |
2.5357 HUSD |
2.4735 HUSD |
| 2020-09-14 |
2.5286 HUSD |
6,816.0618 XTZ |
2.5284 HUSD |
2.4903 HUSD |
2.5625 HUSD |
2.5105 HUSD |
| 2020-09-13 |
2.6483 HUSD |
5,969.9248 XTZ |
2.6492 HUSD |
2.5872 HUSD |
2.7015 HUSD |
2.6181 HUSD |
| 2020-09-12 |
2.5839 HUSD |
5,023.4301 XTZ |
2.6070 HUSD |
2.5262 HUSD |
2.6309 HUSD |
2.6029 HUSD |
| 2020-09-11 |
2.5845 HUSD |
7,105.7662 XTZ |
2.5373 HUSD |
2.5203 HUSD |
2.6320 HUSD |
2.5950 HUSD |
| 2020-09-10 |
2.5331 HUSD |
7,478.8751 XTZ |
2.5213 HUSD |
2.4996 HUSD |
2.5596 HUSD |
2.5566 HUSD |
| 2020-09-09 |
2.5834 HUSD |
5,366.6286 XTZ |
2.6090 HUSD |
2.5399 HUSD |
2.6308 HUSD |
2.5714 HUSD |
| 2020-09-08 |
2.5652 HUSD |
4,633.8389 XTZ |
2.5800 HUSD |
2.5243 HUSD |
2.6096 HUSD |
2.5401 HUSD |
| 2020-09-07 |
2.4808 HUSD |
5,518.3657 XTZ |
2.4778 HUSD |
2.4297 HUSD |
2.5624 HUSD |
2.4407 HUSD |
| 2020-09-06 |
2.4799 HUSD |
7,398.1114 XTZ |
2.4655 HUSD |
2.4340 HUSD |
2.5631 HUSD |
2.5346 HUSD |
| 2020-09-05 |
2.5584 HUSD |
2,401.6066 XTZ |
2.4545 HUSD |
2.4440 HUSD |
2.6398 HUSD |
2.5395 HUSD |
| 2020-09-04 |
2.4084 HUSD |
27,256.9831 XTZ |
2.5373 HUSD |
2.3217 HUSD |
2.5922 HUSD |
2.4674 HUSD |
| 2020-09-03 |
2.6978 HUSD |
2,736.4484 XTZ |
2.5852 HUSD |
2.5448 HUSD |
2.8587 HUSD |
2.8355 HUSD |
| 2020-09-02 |
2.8067 HUSD |
1,536.0216 XTZ |
2.7861 HUSD |
2.7540 HUSD |
2.8549 HUSD |
2.7830 HUSD |
| 2020-09-01 |
3.0856 HUSD |
1,046.3915 XTZ |
3.0417 HUSD |
2.9700 HUSD |
3.1567 HUSD |
3.1567 HUSD |
| 2020-08-31 |
3.4356 HUSD |
1,159.5222 XTZ |
3.3394 HUSD |
3.3265 HUSD |
3.5307 HUSD |
3.4850 HUSD |
| 2020-08-30 |
3.2961 HUSD |
694.6753 XTZ |
3.3354 HUSD |
3.2395 HUSD |
3.3762 HUSD |
3.2792 HUSD |
| 2020-08-29 |
3.3853 HUSD |
1,078.4093 XTZ |
3.3675 HUSD |
3.3413 HUSD |
3.4279 HUSD |
3.3962 HUSD |
| 2020-08-28 |
3.3848 HUSD |
801.5728 XTZ |
3.3437 HUSD |
3.3379 HUSD |
3.4481 HUSD |
3.3593 HUSD |