Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
3.7499 HUSD |
7,042.6705 XTZ |
3.6614 HUSD |
3.6495 HUSD |
3.6716 HUSD |
3.8270 HUSD |
| 2022-03-26 |
3.6543 HUSD |
11,484.2430 XTZ |
3.5148 HUSD |
3.4833 HUSD |
3.5051 HUSD |
3.6827 HUSD |
| 2022-03-25 |
3.5273 HUSD |
5,448.0874 XTZ |
3.5306 HUSD |
3.4389 HUSD |
3.4833 HUSD |
3.5100 HUSD |
| 2022-03-24 |
3.4882 HUSD |
10,489.0135 XTZ |
3.4665 HUSD |
3.4219 HUSD |
3.4512 HUSD |
3.5146 HUSD |
| 2022-03-23 |
3.4432 HUSD |
16,306.9388 XTZ |
3.3039 HUSD |
3.2959 HUSD |
3.3995 HUSD |
3.4355 HUSD |
| 2022-03-22 |
3.3295 HUSD |
4,668.6803 XTZ |
3.2406 HUSD |
3.2320 HUSD |
3.2409 HUSD |
3.3012 HUSD |
| 2022-03-21 |
3.2624 HUSD |
4,153.9747 XTZ |
3.3255 HUSD |
3.2117 HUSD |
3.2291 HUSD |
3.2459 HUSD |
| 2022-03-20 |
3.3219 HUSD |
21,528.4312 XTZ |
3.2710 HUSD |
3.2102 HUSD |
3.2448 HUSD |
3.3210 HUSD |
| 2022-03-19 |
3.2290 HUSD |
7,187.1027 XTZ |
3.1623 HUSD |
3.1623 HUSD |
3.1973 HUSD |
3.2336 HUSD |
| 2022-03-18 |
3.1002 HUSD |
5,270.3499 XTZ |
3.0776 HUSD |
3.0202 HUSD |
3.0242 HUSD |
3.1547 HUSD |
| 2022-03-17 |
3.0958 HUSD |
2,388.7677 XTZ |
3.1008 HUSD |
3.0671 HUSD |
3.0832 HUSD |
3.0973 HUSD |
| 2022-03-16 |
2.9863 HUSD |
10,184.4727 XTZ |
2.9682 HUSD |
2.9345 HUSD |
2.9463 HUSD |
3.0332 HUSD |
| 2022-03-15 |
2.9307 HUSD |
3,569.5051 XTZ |
2.9914 HUSD |
2.8879 HUSD |
2.9153 HUSD |
2.9676 HUSD |
| 2022-03-14 |
2.9242 HUSD |
2,262.3415 XTZ |
2.9025 HUSD |
2.8608 HUSD |
2.9011 HUSD |
2.9878 HUSD |
| 2022-03-13 |
3.0186 HUSD |
1,168.2036 XTZ |
3.0246 HUSD |
2.9795 HUSD |
3.0077 HUSD |
3.0033 HUSD |
| 2022-03-12 |
3.0383 HUSD |
6,597.4765 XTZ |
2.9850 HUSD |
2.9830 HUSD |
3.0233 HUSD |
3.0605 HUSD |
| 2022-03-11 |
3.0331 HUSD |
7,764.8593 XTZ |
3.0560 HUSD |
2.9621 HUSD |
2.9867 HUSD |
2.9817 HUSD |
| 2022-03-10 |
3.0498 HUSD |
5,534.0690 XTZ |
3.1758 HUSD |
2.9552 HUSD |
3.0011 HUSD |
3.0581 HUSD |
| 2022-03-09 |
3.0991 HUSD |
2,603.4632 XTZ |
3.0313 HUSD |
3.0216 HUSD |
3.0516 HUSD |
3.1041 HUSD |
| 2022-03-08 |
2.9674 HUSD |
12,601.8002 XTZ |
2.9246 HUSD |
2.9128 HUSD |
2.9553 HUSD |
2.9659 HUSD |
| 2022-03-07 |
2.9491 HUSD |
9,603.3103 XTZ |
2.9732 HUSD |
2.8549 HUSD |
2.8998 HUSD |
2.9174 HUSD |
| 2022-03-06 |
3.0501 HUSD |
9,851.3751 XTZ |
3.1392 HUSD |
2.9629 HUSD |
3.0220 HUSD |
2.9723 HUSD |
| 2022-03-05 |
3.0594 HUSD |
9,812.6052 XTZ |
3.0823 HUSD |
2.9862 HUSD |
3.0213 HUSD |
3.1260 HUSD |
| 2022-03-04 |
3.2411 HUSD |
11,601.8856 XTZ |
3.3837 HUSD |
3.0933 HUSD |
3.1343 HUSD |
3.1063 HUSD |
| 2022-03-03 |
3.4079 HUSD |
11,711.7739 XTZ |
3.4961 HUSD |
3.3157 HUSD |
3.3763 HUSD |
3.4195 HUSD |
| 2022-03-02 |
3.4821 HUSD |
15,456.8095 XTZ |
3.4769 HUSD |
3.3761 HUSD |
3.4322 HUSD |
3.5302 HUSD |
| 2022-03-01 |
3.5225 HUSD |
9,683.6544 XTZ |
3.5764 HUSD |
3.4368 HUSD |
3.4974 HUSD |
3.4792 HUSD |
| 2022-02-28 |
3.1685 HUSD |
13,254.4230 XTZ |
3.1125 HUSD |
3.0406 HUSD |
3.1120 HUSD |
3.4143 HUSD |
| 2022-02-27 |
3.3172 HUSD |
21,223.3330 XTZ |
3.4277 HUSD |
3.1164 HUSD |
3.1805 HUSD |
3.1503 HUSD |
| 2022-02-26 |
3.3563 HUSD |
18,855.3138 XTZ |
3.2402 HUSD |
3.2092 HUSD |
3.3293 HUSD |
3.4423 HUSD |
| 2022-02-25 |
3.0958 HUSD |
15,663.3051 XTZ |
3.0301 HUSD |
2.9676 HUSD |
3.0176 HUSD |
3.1948 HUSD |
| 2022-02-24 |
2.7368 HUSD |
47,842.5911 XTZ |
2.9248 HUSD |
2.5691 HUSD |
2.6267 HUSD |
3.0293 HUSD |
| 2022-02-23 |
3.0941 HUSD |
13,677.8068 XTZ |
3.0526 HUSD |
2.9905 HUSD |
3.0494 HUSD |
3.0148 HUSD |
| 2022-02-22 |
2.9250 HUSD |
18,375.2448 XTZ |
2.9760 HUSD |
2.8194 HUSD |
2.8878 HUSD |
3.2073 HUSD |
| 2022-02-21 |
3.2844 HUSD |
16,345.6061 XTZ |
3.2716 HUSD |
3.0829 HUSD |
3.1765 HUSD |
3.0980 HUSD |
| 2022-02-20 |
3.3481 HUSD |
12,279.7113 XTZ |
3.5970 HUSD |
3.2231 HUSD |
3.2609 HUSD |
3.2532 HUSD |
| 2022-02-19 |
3.6327 HUSD |
9,959.5454 XTZ |
3.6131 HUSD |
3.4824 HUSD |
3.5282 HUSD |
3.6155 HUSD |
| 2022-02-18 |
3.7036 HUSD |
18,632.6984 XTZ |
3.6401 HUSD |
3.5978 HUSD |
3.6317 HUSD |
3.6317 HUSD |
| 2022-02-17 |
3.8929 HUSD |
27,554.4725 XTZ |
4.0408 HUSD |
3.6267 HUSD |
3.6983 HUSD |
3.6992 HUSD |
| 2022-02-16 |
4.0651 HUSD |
18,288.2431 XTZ |
4.1530 HUSD |
3.9559 HUSD |
3.9967 HUSD |
4.0926 HUSD |
| 2022-02-15 |
4.0659 HUSD |
9,367.7299 XTZ |
3.9526 HUSD |
3.9018 HUSD |
3.9736 HUSD |
4.1162 HUSD |
| 2022-02-14 |
3.8834 HUSD |
14,394.6206 XTZ |
3.8643 HUSD |
3.7403 HUSD |
3.7799 HUSD |
3.9386 HUSD |
| 2022-02-13 |
3.9842 HUSD |
8,032.2356 XTZ |
4.0842 HUSD |
3.8179 HUSD |
3.8656 HUSD |
3.8912 HUSD |
| 2022-02-12 |
4.2800 HUSD |
23,943.6290 XTZ |
4.3066 HUSD |
4.0789 HUSD |
4.1316 HUSD |
4.1596 HUSD |
| 2022-02-11 |
4.2559 HUSD |
12,828.2480 XTZ |
4.1296 HUSD |
4.0404 HUSD |
4.1061 HUSD |
4.1926 HUSD |
| 2022-02-10 |
4.3950 HUSD |
23,546.3850 XTZ |
4.4461 HUSD |
4.1811 HUSD |
4.2270 HUSD |
4.2270 HUSD |
| 2022-02-09 |
4.5001 HUSD |
18,562.2594 XTZ |
4.4035 HUSD |
4.3439 HUSD |
4.4068 HUSD |
4.4758 HUSD |
| 2022-02-08 |
4.2517 HUSD |
16,473.4230 XTZ |
4.1461 HUSD |
3.8060 HUSD |
4.0924 HUSD |
4.4251 HUSD |
| 2022-02-07 |
3.9981 HUSD |
9,256.8147 XTZ |
3.9144 HUSD |
3.8494 HUSD |
3.8677 HUSD |
4.1317 HUSD |
| 2022-02-06 |
3.8849 HUSD |
8,022.9134 XTZ |
3.9323 HUSD |
3.7962 HUSD |
3.7962 HUSD |
3.7962 HUSD |