Identifier on Huobi: xtzhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-02-05 |
3.9584 HUSD |
10,353.9862 XTZ |
4.0112 HUSD |
3.6890 HUSD |
3.9243 HUSD |
3.9506 HUSD |
2022-02-04 |
3.8352 HUSD |
13,759.8756 XTZ |
3.8369 HUSD |
3.6896 HUSD |
3.7309 HUSD |
3.9785 HUSD |
2022-02-03 |
3.8276 HUSD |
39,590.3800 XTZ |
3.7573 HUSD |
3.6365 HUSD |
3.7016 HUSD |
3.8639 HUSD |
2022-02-02 |
3.7696 HUSD |
51,883.7926 XTZ |
3.7671 HUSD |
3.6022 HUSD |
3.6556 HUSD |
3.7651 HUSD |
2022-02-01 |
3.5765 HUSD |
29,160.2703 XTZ |
3.4690 HUSD |
3.3163 HUSD |
3.5283 HUSD |
3.6917 HUSD |
2022-01-31 |
3.3091 HUSD |
32,206.2882 XTZ |
3.2820 HUSD |
3.1249 HUSD |
3.1649 HUSD |
3.5003 HUSD |
2022-01-30 |
3.3494 HUSD |
40,409.7777 XTZ |
3.1141 HUSD |
3.0375 HUSD |
3.1489 HUSD |
3.2254 HUSD |
2022-01-29 |
3.0697 HUSD |
12,190.1244 XTZ |
3.0326 HUSD |
3.0072 HUSD |
3.0440 HUSD |
3.0635 HUSD |
2022-01-28 |
2.9202 HUSD |
23,956.0995 XTZ |
2.8911 HUSD |
2.8425 HUSD |
2.8907 HUSD |
3.0267 HUSD |
2022-01-27 |
2.8719 HUSD |
27,902.6897 XTZ |
2.9426 HUSD |
2.7443 HUSD |
2.8071 HUSD |
2.8383 HUSD |
2022-01-26 |
2.9896 HUSD |
29,273.3118 XTZ |
2.8986 HUSD |
2.8549 HUSD |
2.8799 HUSD |
2.8799 HUSD |
2022-01-25 |
2.9490 HUSD |
31,334.1367 XTZ |
2.9716 HUSD |
2.8481 HUSD |
2.8926 HUSD |
2.8926 HUSD |
2022-01-24 |
2.7836 HUSD |
41,351.7537 XTZ |
3.0694 HUSD |
2.5302 HUSD |
2.6126 HUSD |
2.9383 HUSD |
2022-01-23 |
3.0201 HUSD |
26,754.8117 XTZ |
2.9544 HUSD |
2.8476 HUSD |
2.9061 HUSD |
3.0560 HUSD |
2022-01-22 |
3.1253 HUSD |
24,510.1009 XTZ |
3.3347 HUSD |
2.7257 HUSD |
2.8720 HUSD |
2.9573 HUSD |
2022-01-21 |
3.5480 HUSD |
36,191.8112 XTZ |
3.7112 HUSD |
3.2630 HUSD |
3.3949 HUSD |
3.3216 HUSD |
2022-01-20 |
3.9518 HUSD |
25,604.4146 XTZ |
3.8860 HUSD |
3.8125 HUSD |
3.8803 HUSD |
3.8125 HUSD |
2022-01-19 |
3.9593 HUSD |
38,774.9029 XTZ |
4.1213 HUSD |
3.8186 HUSD |
3.8462 HUSD |
3.9187 HUSD |
2022-01-18 |
4.0784 HUSD |
33,522.9004 XTZ |
4.0530 HUSD |
3.9425 HUSD |
3.9814 HUSD |
4.1194 HUSD |
2022-01-17 |
4.1725 HUSD |
16,855.5342 XTZ |
4.3021 HUSD |
4.0318 HUSD |
4.0746 HUSD |
4.0696 HUSD |
2022-01-16 |
4.2807 HUSD |
21,371.0411 XTZ |
4.2772 HUSD |
4.2082 HUSD |
4.2372 HUSD |
4.2969 HUSD |
2022-01-15 |
4.3062 HUSD |
13,298.8582 XTZ |
4.2917 HUSD |
4.2407 HUSD |
4.2732 HUSD |
4.2763 HUSD |
2022-01-14 |
4.1911 HUSD |
29,050.8319 XTZ |
4.1047 HUSD |
4.0413 HUSD |
4.1308 HUSD |
4.2674 HUSD |
2022-01-13 |
4.3144 HUSD |
23,914.1158 XTZ |
4.4134 HUSD |
4.1045 HUSD |
4.1317 HUSD |
4.1045 HUSD |
2022-01-12 |
4.2891 HUSD |
23,190.6662 XTZ |
4.1689 HUSD |
4.1551 HUSD |
4.1834 HUSD |
4.3631 HUSD |
2022-01-11 |
4.0671 HUSD |
24,133.2505 XTZ |
4.0219 HUSD |
3.9511 HUSD |
4.0062 HUSD |
4.1438 HUSD |
2022-01-10 |
4.0856 HUSD |
29,847.7084 XTZ |
4.2046 HUSD |
3.7942 HUSD |
3.9425 HUSD |
3.9971 HUSD |