Identifier on Huobi: xtzhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
6.4865 HUSD |
26,716.4812 XTZ |
6.0845 HUSD |
6.0225 HUSD |
6.1146 HUSD |
6.6176 HUSD |
| 2021-09-30 |
5.8809 HUSD |
21,350.8852 XTZ |
5.6462 HUSD |
5.6242 HUSD |
5.7970 HUSD |
5.9718 HUSD |
| 2021-09-29 |
5.7288 HUSD |
24,545.1216 XTZ |
5.4774 HUSD |
5.3702 HUSD |
5.5100 HUSD |
5.5100 HUSD |
| 2021-09-28 |
5.9967 HUSD |
32,455.3394 XTZ |
6.0459 HUSD |
5.5688 HUSD |
5.6503 HUSD |
5.5774 HUSD |
| 2021-09-27 |
6.3626 HUSD |
16,442.8722 XTZ |
6.5101 HUSD |
6.0109 HUSD |
6.1123 HUSD |
6.1123 HUSD |
| 2021-09-26 |
6.8186 HUSD |
27,476.5228 XTZ |
6.8444 HUSD |
6.4501 HUSD |
6.5803 HUSD |
6.4866 HUSD |
| 2021-09-25 |
7.2063 HUSD |
56,038.7790 XTZ |
7.0258 HUSD |
6.8204 HUSD |
6.9525 HUSD |
6.8912 HUSD |
| 2021-09-24 |
6.6061 HUSD |
82,714.1888 XTZ |
6.2211 HUSD |
5.8182 HUSD |
6.1089 HUSD |
7.1545 HUSD |
| 2021-09-23 |
6.0428 HUSD |
49,830.9524 XTZ |
5.5858 HUSD |
5.5104 HUSD |
5.7227 HUSD |
6.2802 HUSD |
| 2021-09-22 |
5.1416 HUSD |
26,159.2922 XTZ |
4.7125 HUSD |
4.5280 HUSD |
4.7363 HUSD |
5.3865 HUSD |
| 2021-09-21 |
5.1834 HUSD |
29,177.7006 XTZ |
5.1841 HUSD |
4.7785 HUSD |
4.9375 HUSD |
4.7785 HUSD |
| 2021-09-20 |
5.7271 HUSD |
46,641.7580 XTZ |
6.5203 HUSD |
5.1019 HUSD |
5.3755 HUSD |
5.3741 HUSD |
| 2021-09-19 |
6.4674 HUSD |
62,446.3873 XTZ |
6.4160 HUSD |
6.1210 HUSD |
6.2037 HUSD |
6.5433 HUSD |
| 2021-09-18 |
6.3496 HUSD |
69,428.0029 XTZ |
6.1118 HUSD |
5.9039 HUSD |
6.1118 HUSD |
6.4306 HUSD |
| 2021-09-17 |
6.4311 HUSD |
58,232.2288 XTZ |
6.9347 HUSD |
6.0647 HUSD |
6.1171 HUSD |
6.1227 HUSD |
| 2021-09-16 |
6.7237 HUSD |
20,249.6850 XTZ |
6.9289 HUSD |
6.4669 HUSD |
6.6579 HUSD |
6.6585 HUSD |
| 2021-09-15 |
7.2901 HUSD |
34,105.8121 XTZ |
7.1768 HUSD |
6.9803 HUSD |
7.0697 HUSD |
7.0246 HUSD |
| 2021-09-14 |
7.4398 HUSD |
64,949.0743 XTZ |
7.1981 HUSD |
6.8596 HUSD |
7.0469 HUSD |
7.0469 HUSD |
| 2021-09-13 |
7.1931 HUSD |
110,508.4391 XTZ |
7.0420 HUSD |
6.2883 HUSD |
6.9289 HUSD |
7.4704 HUSD |
| 2021-09-12 |
6.4901 HUSD |
58,334.4424 XTZ |
6.1111 HUSD |
5.9029 HUSD |
6.0611 HUSD |
7.0488 HUSD |
| 2021-09-11 |
6.5215 HUSD |
90,801.8507 XTZ |
6.2204 HUSD |
6.1022 HUSD |
6.3687 HUSD |
6.3853 HUSD |
| 2021-09-10 |
6.1360 HUSD |
179,558.3521 XTZ |
5.6145 HUSD |
5.3300 HUSD |
5.6775 HUSD |
6.1488 HUSD |
| 2021-09-09 |
5.0538 HUSD |
55,127.6586 XTZ |
4.3412 HUSD |
4.2693 HUSD |
4.3604 HUSD |
5.2075 HUSD |
| 2021-09-08 |
4.2112 HUSD |
41,128.5980 XTZ |
4.3713 HUSD |
3.9031 HUSD |
4.1385 HUSD |
4.4382 HUSD |
| 2021-09-07 |
4.6048 HUSD |
82,106.2119 XTZ |
5.5843 HUSD |
3.8759 HUSD |
4.3789 HUSD |
4.3537 HUSD |
| 2021-09-06 |
5.5898 HUSD |
29,287.4219 XTZ |
5.5464 HUSD |
5.4121 HUSD |
5.4508 HUSD |
5.6373 HUSD |
| 2021-09-05 |
5.4365 HUSD |
36,482.0000 XTZ |
5.4011 HUSD |
5.2731 HUSD |
5.3251 HUSD |
5.5256 HUSD |
| 2021-09-04 |
5.4331 HUSD |
18,046.2675 XTZ |
5.3047 HUSD |
5.2553 HUSD |
5.2821 HUSD |
5.4118 HUSD |
| 2021-09-03 |
5.2892 HUSD |
17,067.3384 XTZ |
5.2982 HUSD |
5.1208 HUSD |
5.1656 HUSD |
5.3195 HUSD |
| 2021-09-02 |
5.3262 HUSD |
10,048.9884 XTZ |
5.4232 HUSD |
5.2132 HUSD |
5.2632 HUSD |
5.3401 HUSD |
| 2021-09-01 |
5.2603 HUSD |
27,804.6439 XTZ |
5.1548 HUSD |
5.0242 HUSD |
5.1292 HUSD |
5.4083 HUSD |
| 2021-08-31 |
5.3307 HUSD |
44,016.1227 XTZ |
5.3876 HUSD |
5.0082 HUSD |
5.1113 HUSD |
5.1113 HUSD |
| 2021-08-30 |
5.6074 HUSD |
90,268.7497 XTZ |
5.8640 HUSD |
5.2858 HUSD |
5.5102 HUSD |
5.5930 HUSD |
| 2021-08-29 |
5.8070 HUSD |
121,578.9079 XTZ |
5.6091 HUSD |
5.3991 HUSD |
5.5341 HUSD |
5.8984 HUSD |
| 2021-08-28 |
5.2274 HUSD |
68,806.4820 XTZ |
5.2320 HUSD |
5.0240 HUSD |
5.0951 HUSD |
5.4751 HUSD |
| 2021-08-27 |
4.8517 HUSD |
123,884.8064 XTZ |
4.4513 HUSD |
4.2680 HUSD |
4.3721 HUSD |
5.2475 HUSD |
| 2021-08-26 |
4.6252 HUSD |
110,960.2681 XTZ |
5.1128 HUSD |
4.3400 HUSD |
4.4783 HUSD |
4.5394 HUSD |
| 2021-08-25 |
4.6792 HUSD |
132,982.7610 XTZ |
3.9741 HUSD |
3.9741 HUSD |
4.0438 HUSD |
5.0836 HUSD |
| 2021-08-24 |
4.1927 HUSD |
83,210.3737 XTZ |
4.3089 HUSD |
3.9289 HUSD |
4.0005 HUSD |
4.0645 HUSD |
| 2021-08-23 |
4.1172 HUSD |
81,044.4931 XTZ |
3.8043 HUSD |
3.7938 HUSD |
3.8147 HUSD |
4.2334 HUSD |
| 2021-08-22 |
3.7657 HUSD |
33,630.6391 XTZ |
3.6876 HUSD |
3.6756 HUSD |
3.7132 HUSD |
3.7039 HUSD |
| 2021-08-21 |
3.7280 HUSD |
46,197.3207 XTZ |
3.7205 HUSD |
3.6254 HUSD |
3.7004 HUSD |
3.7465 HUSD |
| 2021-08-20 |
3.6613 HUSD |
29,823.5963 XTZ |
3.6282 HUSD |
3.5980 HUSD |
3.6170 HUSD |
3.7240 HUSD |
| 2021-08-19 |
3.4475 HUSD |
45,976.9018 XTZ |
3.3667 HUSD |
3.3012 HUSD |
3.3336 HUSD |
3.6287 HUSD |
| 2021-08-18 |
3.3595 HUSD |
47,996.8854 XTZ |
3.4060 HUSD |
3.2342 HUSD |
3.3116 HUSD |
3.3653 HUSD |
| 2021-08-17 |
3.6516 HUSD |
31,824.5232 XTZ |
3.6391 HUSD |
3.3920 HUSD |
3.4406 HUSD |
3.4293 HUSD |
| 2021-08-16 |
3.7568 HUSD |
30,456.6082 XTZ |
3.7465 HUSD |
3.6202 HUSD |
3.6848 HUSD |
3.6756 HUSD |
| 2021-08-15 |
3.6497 HUSD |
24,371.8728 XTZ |
3.6950 HUSD |
3.5533 HUSD |
3.6016 HUSD |
3.7439 HUSD |
| 2021-08-14 |
3.6242 HUSD |
35,104.3856 XTZ |
3.6032 HUSD |
3.4858 HUSD |
3.5534 HUSD |
3.6626 HUSD |
| 2021-08-13 |
3.5186 HUSD |
36,142.3460 XTZ |
3.3563 HUSD |
3.3316 HUSD |
3.3774 HUSD |
3.5900 HUSD |