Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
3.8199 HUSD |
4,662.6909 XTZ |
3.8966 HUSD |
3.7166 HUSD |
3.7362 HUSD |
3.7362 HUSD |
| 2022-04-04 |
3.8831 HUSD |
3,704.3518 XTZ |
4.0397 HUSD |
3.7226 HUSD |
3.7969 HUSD |
3.8838 HUSD |
| 2022-04-03 |
3.9846 HUSD |
5,102.9827 XTZ |
3.9152 HUSD |
3.8956 HUSD |
3.9673 HUSD |
3.9683 HUSD |
| 2022-04-02 |
4.0198 HUSD |
14,765.1986 XTZ |
3.9019 HUSD |
3.8881 HUSD |
3.9358 HUSD |
3.9697 HUSD |
| 2022-04-01 |
3.7649 HUSD |
11,718.4483 XTZ |
3.7206 HUSD |
3.5459 HUSD |
3.5960 HUSD |
3.9122 HUSD |
| 2022-03-31 |
3.8670 HUSD |
16,860.7874 XTZ |
3.8333 HUSD |
3.6658 HUSD |
3.7402 HUSD |
3.7361 HUSD |
| 2022-03-30 |
3.8118 HUSD |
5,062.0661 XTZ |
3.7907 HUSD |
3.6842 HUSD |
3.7256 HUSD |
3.8545 HUSD |
| 2022-03-29 |
3.8159 HUSD |
9,304.8248 XTZ |
3.7066 HUSD |
3.7057 HUSD |
3.7786 HUSD |
3.7815 HUSD |
| 2022-03-28 |
3.8895 HUSD |
7,803.8333 XTZ |
3.8693 HUSD |
3.8343 HUSD |
3.8691 HUSD |
3.8761 HUSD |