Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
5.4182 HUSD |
12,771.8560 XTZ |
5.3010 HUSD |
5.2855 HUSD |
5.3556 HUSD |
5.5491 HUSD |
| 2021-11-19 |
5.0054 HUSD |
5,060.6813 XTZ |
4.8147 HUSD |
4.6890 HUSD |
4.7484 HUSD |
5.2537 HUSD |
| 2021-11-18 |
5.0141 HUSD |
14,649.8004 XTZ |
5.2340 HUSD |
4.6471 HUSD |
4.8459 HUSD |
4.8210 HUSD |
| 2021-11-17 |
5.1723 HUSD |
17,925.4145 XTZ |
5.2452 HUSD |
4.9934 HUSD |
5.0775 HUSD |
5.2062 HUSD |
| 2021-11-16 |
5.3679 HUSD |
16,317.3552 XTZ |
5.7135 HUSD |
5.0156 HUSD |
5.2432 HUSD |
5.2607 HUSD |
| 2021-11-15 |
5.8520 HUSD |
8,952.9665 XTZ |
5.8223 HUSD |
5.7174 HUSD |
5.7425 HUSD |
5.7425 HUSD |
| 2021-11-14 |
5.8523 HUSD |
9,388.1119 XTZ |
5.9442 HUSD |
5.6967 HUSD |
5.7342 HUSD |
5.7342 HUSD |
| 2021-11-13 |
5.8308 HUSD |
11,554.0262 XTZ |
5.7840 HUSD |
5.6616 HUSD |
5.6879 HUSD |
5.9249 HUSD |
| 2021-11-12 |
5.8011 HUSD |
9,384.5490 XTZ |
5.8618 HUSD |
5.5615 HUSD |
5.7097 HUSD |
5.7679 HUSD |
| 2021-11-11 |
5.9202 HUSD |
17,011.8994 XTZ |
5.7648 HUSD |
5.7103 HUSD |
5.8140 HUSD |
5.9173 HUSD |
| 2021-11-10 |
5.9681 HUSD |
16,256.0737 XTZ |
6.3130 HUSD |
5.2968 HUSD |
5.9847 HUSD |
5.3545 HUSD |
| 2021-11-09 |
6.4464 HUSD |
13,032.2079 XTZ |
6.4888 HUSD |
6.2586 HUSD |
6.3062 HUSD |
6.3062 HUSD |
| 2021-11-08 |
6.4294 HUSD |
10,418.2523 XTZ |
6.3608 HUSD |
6.2879 HUSD |
6.3974 HUSD |
6.4917 HUSD |
| 2021-11-07 |
6.3779 HUSD |
7,524.9345 XTZ |
6.4227 HUSD |
6.3169 HUSD |
6.3521 HUSD |
6.3567 HUSD |
| 2021-11-06 |
6.5892 HUSD |
14,222.9705 XTZ |
6.4569 HUSD |
6.2407 HUSD |
6.3485 HUSD |
6.4190 HUSD |
| 2021-11-05 |
6.5951 HUSD |
22,424.3309 XTZ |
6.3414 HUSD |
6.2483 HUSD |
6.3637 HUSD |
6.4322 HUSD |
| 2021-11-04 |
6.2899 HUSD |
8,923.8448 XTZ |
6.3180 HUSD |
6.1335 HUSD |
6.2093 HUSD |
6.3141 HUSD |
| 2021-11-03 |
6.2571 HUSD |
9,963.8513 XTZ |
6.2519 HUSD |
6.0768 HUSD |
6.1654 HUSD |
6.3461 HUSD |
| 2021-11-02 |
6.2519 HUSD |
8,141.9692 XTZ |
6.2196 HUSD |
6.1345 HUSD |
6.1931 HUSD |
6.2212 HUSD |
| 2021-11-01 |
6.2155 HUSD |
13,170.9240 XTZ |
6.3466 HUSD |
6.0568 HUSD |
6.1533 HUSD |
6.2613 HUSD |
| 2021-10-31 |
6.2438 HUSD |
18,514.1878 XTZ |
6.2871 HUSD |
6.0568 HUSD |
6.1518 HUSD |
6.2739 HUSD |
| 2021-10-30 |
6.5244 HUSD |
17,962.0973 XTZ |
6.5473 HUSD |
6.2392 HUSD |
6.3339 HUSD |
6.4254 HUSD |
| 2021-10-29 |
6.3098 HUSD |
11,827.3864 XTZ |
6.1259 HUSD |
6.0788 HUSD |
6.1766 HUSD |
6.5118 HUSD |
| 2021-10-28 |
6.0751 HUSD |
20,998.9540 XTZ |
5.9065 HUSD |
5.8117 HUSD |
5.9512 HUSD |
6.1163 HUSD |
| 2021-10-27 |
6.2385 HUSD |
27,454.8832 XTZ |
6.8112 HUSD |
5.5687 HUSD |
5.9996 HUSD |
5.9656 HUSD |
| 2021-10-26 |
6.9199 HUSD |
21,598.4792 XTZ |
6.6307 HUSD |
6.6307 HUSD |
6.7175 HUSD |
6.7328 HUSD |
| 2021-10-25 |
6.5892 HUSD |
7,423.0034 XTZ |
6.4708 HUSD |
6.4269 HUSD |
6.5315 HUSD |
6.6180 HUSD |
| 2021-10-24 |
6.4728 HUSD |
5,915.1961 XTZ |
6.7351 HUSD |
6.2831 HUSD |
6.3897 HUSD |
6.4783 HUSD |
| 2021-10-23 |
6.7330 HUSD |
4,397.1284 XTZ |
6.6963 HUSD |
6.6357 HUSD |
6.6717 HUSD |
6.6962 HUSD |
| 2021-10-22 |
6.7600 HUSD |
8,738.2129 XTZ |
6.6597 HUSD |
6.5937 HUSD |
6.6399 HUSD |
6.6604 HUSD |
| 2021-10-21 |
6.8910 HUSD |
10,528.2629 XTZ |
7.0207 HUSD |
6.6199 HUSD |
6.6910 HUSD |
6.7227 HUSD |
| 2021-10-20 |
6.8375 HUSD |
13,446.2861 XTZ |
6.7400 HUSD |
6.5953 HUSD |
6.6224 HUSD |
7.0084 HUSD |
| 2021-10-19 |
6.7497 HUSD |
22,715.4894 XTZ |
6.5375 HUSD |
6.5265 HUSD |
6.5890 HUSD |
6.7480 HUSD |
| 2021-10-18 |
6.5395 HUSD |
10,097.5158 XTZ |
6.6313 HUSD |
6.3813 HUSD |
6.4497 HUSD |
6.5841 HUSD |
| 2021-10-17 |
6.7993 HUSD |
9,647.5742 XTZ |
6.9159 HUSD |
6.4169 HUSD |
6.5266 HUSD |
6.5344 HUSD |
| 2021-10-16 |
6.9449 HUSD |
14,741.9812 XTZ |
6.8348 HUSD |
6.8315 HUSD |
6.8916 HUSD |
6.9210 HUSD |
| 2021-10-15 |
6.9097 HUSD |
17,613.9661 XTZ |
7.1119 HUSD |
6.7408 HUSD |
6.8508 HUSD |
6.8492 HUSD |
| 2021-10-14 |
7.2264 HUSD |
12,194.9550 XTZ |
7.3112 HUSD |
7.0752 HUSD |
7.1234 HUSD |
7.1170 HUSD |
| 2021-10-13 |
7.0750 HUSD |
19,473.0350 XTZ |
7.0478 HUSD |
6.8625 HUSD |
6.9525 HUSD |
7.2362 HUSD |
| 2021-10-12 |
6.9353 HUSD |
39,273.5081 XTZ |
6.9125 HUSD |
6.6220 HUSD |
6.7419 HUSD |
6.9569 HUSD |
| 2021-10-11 |
7.0443 HUSD |
26,939.5290 XTZ |
6.9599 HUSD |
6.6603 HUSD |
6.7755 HUSD |
6.8535 HUSD |
| 2021-10-10 |
7.5735 HUSD |
23,848.0005 XTZ |
7.6366 HUSD |
6.9626 HUSD |
7.0834 HUSD |
7.0544 HUSD |
| 2021-10-09 |
7.4247 HUSD |
11,714.9246 XTZ |
7.2569 HUSD |
7.2224 HUSD |
7.2781 HUSD |
7.4692 HUSD |
| 2021-10-08 |
7.5402 HUSD |
19,855.6807 XTZ |
7.5635 HUSD |
7.3100 HUSD |
7.3954 HUSD |
7.3505 HUSD |
| 2021-10-07 |
7.7217 HUSD |
40,005.1114 XTZ |
7.7543 HUSD |
7.4203 HUSD |
7.6196 HUSD |
7.6181 HUSD |
| 2021-10-06 |
7.8128 HUSD |
48,711.9579 XTZ |
7.9330 HUSD |
7.1533 HUSD |
7.3162 HUSD |
7.8670 HUSD |
| 2021-10-05 |
8.2179 HUSD |
29,467.0539 XTZ |
8.3295 HUSD |
7.7267 HUSD |
7.8557 HUSD |
8.0829 HUSD |
| 2021-10-04 |
8.6191 HUSD |
51,226.0666 XTZ |
8.6770 HUSD |
8.2122 HUSD |
8.3465 HUSD |
8.3375 HUSD |
| 2021-10-03 |
8.3134 HUSD |
81,131.4294 XTZ |
7.3804 HUSD |
7.3804 HUSD |
8.0418 HUSD |
8.6480 HUSD |
| 2021-10-02 |
7.2582 HUSD |
45,204.5470 XTZ |
6.6919 HUSD |
6.5454 HUSD |
6.6215 HUSD |
7.5115 HUSD |