Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |