Identifier on ZB.com: hc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-05 |
25.5150 USDT |
646,714.0800 HC |
26.3100 USDT |
23.8600 USDT |
26.6600 USDT |
24.7200 USDT |
| 2018-01-04 |
26.6150 USDT |
357,842.0200 HC |
26.9200 USDT |
25.7100 USDT |
27.7800 USDT |
26.3100 USDT |
| 2018-01-03 |
26.8600 USDT |
449,965.2300 HC |
26.8100 USDT |
25.1900 USDT |
27.7700 USDT |
26.9100 USDT |
| 2018-01-02 |
27.3050 USDT |
383,981.3700 HC |
27.8100 USDT |
24.8800 USDT |
28.0000 USDT |
26.8000 USDT |
| 2018-01-01 |
27.9700 USDT |
376,722.8600 HC |
28.1200 USDT |
26.8000 USDT |
30.1000 USDT |
27.8200 USDT |
| 2017-12-31 |
28.7200 USDT |
624,869.1200 HC |
29.2600 USDT |
27.0000 USDT |
32.4900 USDT |
28.1800 USDT |
| 2017-12-30 |
26.9900 USDT |
1,727,300.2000 HC |
24.7200 USDT |
23.5000 USDT |
41.5800 USDT |
29.2600 USDT |
| 2017-12-29 |
27.2200 USDT |
547,988.7400 HC |
29.8800 USDT |
23.4000 USDT |
30.3500 USDT |
24.5600 USDT |
| 2017-12-28 |
29.2850 USDT |
398,638.7200 HC |
28.7400 USDT |
28.0800 USDT |
31.2000 USDT |
29.8300 USDT |
| 2017-12-27 |
30.3600 USDT |
1,096,637.4400 HC |
31.9800 USDT |
27.6600 USDT |
39.9900 USDT |
28.7400 USDT |
| 2017-12-26 |
30.6400 USDT |
296,966.7600 HC |
29.6100 USDT |
29.0800 USDT |
31.9900 USDT |
31.6700 USDT |
| 2017-12-25 |
30.6550 USDT |
501,324.2900 HC |
31.7000 USDT |
28.6700 USDT |
31.7000 USDT |
29.6100 USDT |
| 2017-12-24 |
31.7000 USDT |
608,584.6100 HC |
31.7000 USDT |
27.6400 USDT |
31.9700 USDT |
31.7000 USDT |
| 2017-12-23 |
31.5450 USDT |
2,114,317.5900 HC |
31.4900 USDT |
25.9100 USDT |
32.0500 USDT |
31.6000 USDT |
| 2017-12-22 |
31.5950 USDT |
1,436,905.5400 HC |
32.0000 USDT |
30.1600 USDT |
34.4500 USDT |
31.1900 USDT |
| 2017-12-21 |
33.4850 USDT |
3,215,752.9700 HC |
35.2000 USDT |
27.8800 USDT |
39.4900 USDT |
31.7700 USDT |
| 2017-12-20 |
36.3850 USDT |
2,165,657.9500 HC |
37.5700 USDT |
33.6600 USDT |
42.8800 USDT |
35.2000 USDT |
| 2017-12-19 |
33.9650 USDT |
2,100,226.5400 HC |
30.3600 USDT |
30.3600 USDT |
41.5000 USDT |
37.5700 USDT |
| 2017-12-18 |
29.6250 USDT |
1,934,453.7400 HC |
28.8900 USDT |
27.3000 USDT |
39.0000 USDT |
30.3600 USDT |
| 2017-12-17 |
24.9950 USDT |
1,594,409.0000 HC |
21.1000 USDT |
17.8000 USDT |
29.8500 USDT |
28.8900 USDT |
| 2017-12-16 |
21.6750 USDT |
722,155.6300 HC |
22.2400 USDT |
20.2000 USDT |
25.1800 USDT |
21.1100 USDT |
| 2017-12-15 |
19.9700 USDT |
1,076,669.4400 HC |
17.7000 USDT |
17.4800 USDT |
23.3800 USDT |
22.2400 USDT |
| 2017-12-14 |
17.8800 USDT |
595,819.6200 HC |
18.0600 USDT |
16.7300 USDT |
19.6000 USDT |
17.7000 USDT |
| 2017-12-13 |
17.4750 USDT |
1,060,072.0000 HC |
16.9000 USDT |
16.1500 USDT |
19.5800 USDT |
18.0500 USDT |
| 2017-12-12 |
15.6900 USDT |
803,306.7900 HC |
14.4600 USDT |
14.4600 USDT |
17.3600 USDT |
16.9200 USDT |
| 2017-12-11 |
15.3100 USDT |
647,083.5300 HC |
16.1600 USDT |
14.1900 USDT |
17.3900 USDT |
14.4600 USDT |
| 2017-12-10 |
14.9200 USDT |
724,373.6000 HC |
13.6800 USDT |
13.3400 USDT |
16.5000 USDT |
16.1600 USDT |
| 2017-12-09 |
14.0900 USDT |
398,066.6500 HC |
14.5000 USDT |
12.8100 USDT |
14.9900 USDT |
13.6800 USDT |
| 2017-12-08 |
14.7500 USDT |
455,007.0900 HC |
15.0000 USDT |
14.3600 USDT |
15.9000 USDT |
14.5000 USDT |
| 2017-12-07 |
15.1500 USDT |
519,605.7100 HC |
15.3000 USDT |
13.8800 USDT |
15.7500 USDT |
15.0000 USDT |
| 2017-12-06 |
15.6500 USDT |
616,102.8300 HC |
15.9200 USDT |
14.7700 USDT |
17.1700 USDT |
15.3800 USDT |
| 2017-12-05 |
16.5600 USDT |
530,169.3800 HC |
17.2000 USDT |
15.6500 USDT |
17.3000 USDT |
15.9200 USDT |
| 2017-12-04 |
17.2300 USDT |
269,535.1000 HC |
17.2600 USDT |
16.9200 USDT |
17.8800 USDT |
17.2000 USDT |
| 2017-12-03 |
18.0650 USDT |
462,375.0700 HC |
18.8600 USDT |
16.7000 USDT |
18.9800 USDT |
17.2700 USDT |
| 2017-12-02 |
18.0900 USDT |
671,681.2400 HC |
17.1800 USDT |
17.0100 USDT |
20.2900 USDT |
19.0000 USDT |
| 2017-12-01 |
17.1550 USDT |
329,916.7400 HC |
17.1300 USDT |
16.7000 USDT |
17.8600 USDT |
17.1800 USDT |
| 2017-11-30 |
16.0000 USDT |
538,809.9500 HC |
14.8700 USDT |
14.8700 USDT |
17.9900 USDT |
17.1300 USDT |
| 2017-11-29 |
16.9050 USDT |
747,630.6600 HC |
18.9200 USDT |
14.5000 USDT |
19.2500 USDT |
14.8900 USDT |
| 2017-11-28 |
19.4050 USDT |
440,305.5400 HC |
19.9000 USDT |
18.4800 USDT |
20.1500 USDT |
18.9100 USDT |
| 2017-11-27 |
19.8150 USDT |
437,807.0900 HC |
19.7300 USDT |
19.1600 USDT |
20.7000 USDT |
19.9000 USDT |
| 2017-11-26 |
19.9400 USDT |
461,184.9000 HC |
20.1500 USDT |
18.6000 USDT |
20.8700 USDT |
19.7300 USDT |
| 2017-11-25 |
19.7150 USDT |
350,015.5100 HC |
19.2500 USDT |
18.4000 USDT |
20.8800 USDT |
20.1800 USDT |
| 2017-11-24 |
18.9950 USDT |
334,862.7400 HC |
18.7400 USDT |
18.2400 USDT |
19.9200 USDT |
19.2500 USDT |
| 2017-11-23 |
17.5650 USDT |
664,770.2300 HC |
16.4900 USDT |
15.8800 USDT |
19.5900 USDT |
18.6400 USDT |
| 2017-11-22 |
16.4400 USDT |
341,757.0600 HC |
16.3900 USDT |
15.6600 USDT |
17.4900 USDT |
16.4900 USDT |
| 2017-11-21 |
17.1750 USDT |
528,744.8700 HC |
17.9800 USDT |
14.7000 USDT |
18.2400 USDT |
16.3700 USDT |
| 2017-11-20 |
18.1100 USDT |
371,439.2000 HC |
18.2400 USDT |
16.7000 USDT |
19.2000 USDT |
17.9800 USDT |
| 2017-11-19 |
18.9700 USDT |
336,235.3600 HC |
19.7000 USDT |
17.5300 USDT |
19.8300 USDT |
18.2400 USDT |
| 2017-11-18 |
20.2550 USDT |
265,070.1000 HC |
20.7800 USDT |
18.8400 USDT |
21.2600 USDT |
19.7300 USDT |
| 2017-11-17 |
20.5950 USDT |
532,755.3600 HC |
20.4000 USDT |
19.8000 USDT |
23.6600 USDT |
20.7900 USDT |