Identifier on Huobi: xtzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
1.4856 USDC |
259,567.8203 XTZ |
1.4750 USDC |
1.4358 USDC |
1.4509 USDC |
1.4401 USDC |
| 2022-09-24 |
1.5292 USDC |
190,197.0633 XTZ |
1.5158 USDC |
1.4993 USDC |
1.5234 USDC |
1.5212 USDC |
| 2022-09-23 |
1.4853 USDC |
213,813.7218 XTZ |
1.5077 USDC |
1.3804 USDC |
1.4575 USDC |
1.4609 USDC |
| 2022-09-22 |
1.4681 USDC |
265,826.9167 XTZ |
1.4099 USDC |
1.4007 USDC |
1.4285 USDC |
1.5001 USDC |
| 2022-09-21 |
1.4540 USDC |
278,966.3021 XTZ |
1.4637 USDC |
1.3851 USDC |
1.4016 USDC |
1.4012 USDC |
| 2022-09-20 |
1.4946 USDC |
230,994.2230 XTZ |
1.4838 USDC |
1.4670 USDC |
1.4838 USDC |
1.4813 USDC |
| 2022-09-19 |
1.4521 USDC |
225,618.5147 XTZ |
1.4378 USDC |
1.4096 USDC |
1.4323 USDC |
1.4700 USDC |
| 2022-09-18 |
1.5356 USDC |
234,538.4690 XTZ |
1.5499 USDC |
1.4934 USDC |
1.5083 USDC |
1.4948 USDC |
| 2022-09-17 |
1.5363 USDC |
230,104.5574 XTZ |
1.5200 USDC |
1.5185 USDC |
1.5318 USDC |
1.5420 USDC |
| 2022-09-16 |
1.5282 USDC |
246,452.9971 XTZ |
1.5198 USDC |
1.4994 USDC |
1.5185 USDC |
1.5411 USDC |
| 2022-09-15 |
1.5512 USDC |
233,874.7324 XTZ |
1.6034 USDC |
1.4871 USDC |
1.5405 USDC |
1.5464 USDC |
| 2022-09-14 |
1.5550 USDC |
251,385.3163 XTZ |
1.5264 USDC |
1.4935 USDC |
1.5369 USDC |
1.6091 USDC |
| 2022-09-13 |
1.6128 USDC |
239,304.8630 XTZ |
1.6568 USDC |
1.5284 USDC |
1.5583 USDC |
1.5456 USDC |
| 2022-09-12 |
1.6722 USDC |
214,285.8485 XTZ |
1.6854 USDC |
1.6141 USDC |
1.6437 USDC |
1.6523 USDC |
| 2022-09-11 |
1.6886 USDC |
240,320.0276 XTZ |
1.6632 USDC |
1.6377 USDC |
1.6631 USDC |
1.6640 USDC |
| 2022-09-10 |
1.6549 USDC |
225,060.4879 XTZ |
1.6440 USDC |
1.6225 USDC |
1.6490 USDC |
1.6549 USDC |
| 2022-09-09 |
1.6243 USDC |
201,450.8590 XTZ |
1.5857 USDC |
1.5744 USDC |
1.6001 USDC |
1.6174 USDC |
| 2022-09-08 |
1.5263 USDC |
269,591.2674 XTZ |
1.4890 USDC |
1.4700 USDC |
1.4902 USDC |
1.5962 USDC |
| 2022-09-07 |
1.4403 USDC |
265,116.1215 XTZ |
1.4240 USDC |
1.3989 USDC |
1.4225 USDC |
1.4901 USDC |
| 2022-09-06 |
1.5579 USDC |
215,155.7859 XTZ |
1.5461 USDC |
1.4478 USDC |
1.4561 USDC |
1.4505 USDC |
| 2022-09-05 |
1.5292 USDC |
247,012.3180 XTZ |
1.5551 USDC |
1.4984 USDC |
1.5103 USDC |
1.5264 USDC |
| 2022-09-04 |
1.5323 USDC |
225,619.1370 XTZ |
1.5228 USDC |
1.5089 USDC |
1.5209 USDC |
1.5499 USDC |
| 2022-09-03 |
1.4986 USDC |
215,940.6329 XTZ |
1.4898 USDC |
1.4688 USDC |
1.4912 USDC |
1.5091 USDC |
| 2022-09-02 |
1.5332 USDC |
226,808.2233 XTZ |
1.5402 USDC |
1.4649 USDC |
1.4793 USDC |
1.4771 USDC |
| 2022-09-01 |
1.5035 USDC |
255,807.1373 XTZ |
1.5110 USDC |
1.4701 USDC |
1.4886 USDC |
1.5339 USDC |
| 2022-08-31 |
1.5392 USDC |
239,832.7773 XTZ |
1.4959 USDC |
1.4952 USDC |
1.5208 USDC |
1.5303 USDC |
| 2022-08-30 |
1.5148 USDC |
215,077.8331 XTZ |
1.5317 USDC |
1.4431 USDC |
1.4591 USDC |
1.4685 USDC |
| 2022-08-29 |
1.4782 USDC |
278,552.7656 XTZ |
1.4253 USDC |
1.4129 USDC |
1.4273 USDC |
1.5312 USDC |
| 2022-08-28 |
1.4735 USDC |
253,411.1513 XTZ |
1.4616 USDC |
1.4457 USDC |
1.4661 USDC |
1.4801 USDC |
| 2022-08-27 |
1.4646 USDC |
280,164.2875 XTZ |
1.4812 USDC |
1.4306 USDC |
1.4536 USDC |
1.4685 USDC |
| 2022-08-26 |
1.6027 USDC |
247,015.1348 XTZ |
1.6709 USDC |
1.4975 USDC |
1.5332 USDC |
1.5024 USDC |
| 2022-08-25 |
1.6362 USDC |
216,533.1868 XTZ |
1.5978 USDC |
1.5969 USDC |
1.6221 USDC |
1.6654 USDC |
| 2022-08-24 |
1.6009 USDC |
209,794.7535 XTZ |
1.5939 USDC |
1.5542 USDC |
1.5709 USDC |
1.6308 USDC |
| 2022-08-23 |
1.5819 USDC |
239,562.5868 XTZ |
1.5887 USDC |
1.5371 USDC |
1.5534 USDC |
1.5863 USDC |
| 2022-08-22 |
1.5717 USDC |
220,766.9337 XTZ |
1.6326 USDC |
1.5226 USDC |
1.5421 USDC |
1.5426 USDC |
| 2022-08-21 |
1.5990 USDC |
233,343.8927 XTZ |
1.5603 USDC |
1.5499 USDC |
1.5721 USDC |
1.6424 USDC |
| 2022-08-20 |
1.5996 USDC |
227,016.3204 XTZ |
1.5752 USDC |
1.5312 USDC |
1.5556 USDC |
1.5575 USDC |
| 2022-08-19 |
1.6415 USDC |
232,025.3033 XTZ |
1.7881 USDC |
1.5851 USDC |
1.6057 USDC |
1.5946 USDC |
| 2022-08-18 |
1.8582 USDC |
219,540.4871 XTZ |
1.8821 USDC |
1.8258 USDC |
1.8514 USDC |
1.8258 USDC |
| 2022-08-17 |
1.9284 USDC |
184,164.6915 XTZ |
1.8868 USDC |
1.8481 USDC |
1.8740 USDC |
1.8772 USDC |
| 2022-08-16 |
1.8265 USDC |
191,548.8754 XTZ |
1.8199 USDC |
1.7816 USDC |
1.7979 USDC |
1.8926 USDC |
| 2022-08-15 |
1.8239 USDC |
211,079.5139 XTZ |
1.8184 USDC |
1.7791 USDC |
1.8081 USDC |
1.8185 USDC |
| 2022-08-14 |
1.9120 USDC |
193,162.3480 XTZ |
1.9105 USDC |
1.8148 USDC |
1.8278 USDC |
1.8220 USDC |
| 2022-08-13 |
1.9195 USDC |
202,428.9522 XTZ |
1.9248 USDC |
1.8898 USDC |
1.9130 USDC |
1.9085 USDC |
| 2022-08-12 |
1.8971 USDC |
199,480.9390 XTZ |
1.9009 USDC |
1.8621 USDC |
1.8785 USDC |
1.9054 USDC |
| 2022-08-11 |
1.9238 USDC |
196,055.4113 XTZ |
1.8745 USDC |
1.8629 USDC |
1.8924 USDC |
1.9069 USDC |
| 2022-08-10 |
1.8029 USDC |
181,747.2008 XTZ |
1.8032 USDC |
1.7466 USDC |
1.7688 USDC |
1.8347 USDC |
| 2022-08-09 |
1.8435 USDC |
201,668.1826 XTZ |
1.8951 USDC |
1.7598 USDC |
1.7944 USDC |
1.7988 USDC |
| 2022-08-08 |
1.9139 USDC |
170,625.1641 XTZ |
1.8895 USDC |
1.8742 USDC |
1.8917 USDC |
1.8840 USDC |
| 2022-08-07 |
1.8891 USDC |
220,418.0677 XTZ |
1.8771 USDC |
1.8386 USDC |
1.8673 USDC |
1.8870 USDC |