Identifier on ZB.com: hlc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-25 |
0.1155 USDT |
80,814.1000 HLC |
0.1230 USDT |
0.1054 USDT |
0.1240 USDT |
0.1079 USDT |
| 2018-03-24 |
0.1240 USDT |
90,919.7000 HLC |
0.1250 USDT |
0.1151 USDT |
0.1260 USDT |
0.1230 USDT |
| 2018-03-23 |
0.1225 USDT |
71,815.6000 HLC |
0.1210 USDT |
0.1190 USDT |
0.1270 USDT |
0.1240 USDT |
| 2018-03-22 |
0.1200 USDT |
336,941.8000 HLC |
0.1230 USDT |
0.1150 USDT |
0.1240 USDT |
0.1170 USDT |
| 2018-03-21 |
0.1255 USDT |
508,500.8000 HLC |
0.1280 USDT |
0.1200 USDT |
0.1300 USDT |
0.1230 USDT |
| 2018-03-20 |
0.1255 USDT |
912,797.6000 HLC |
0.1240 USDT |
0.1230 USDT |
0.1370 USDT |
0.1270 USDT |
| 2018-03-19 |
0.1255 USDT |
1,150,808.5000 HLC |
0.1260 USDT |
0.1180 USDT |
0.1380 USDT |
0.1250 USDT |
| 2018-03-18 |
0.1200 USDT |
1,768,206.1000 HLC |
0.1150 USDT |
0.0980 USDT |
0.1340 USDT |
0.1250 USDT |
| 2018-03-17 |
0.1425 USDT |
1,903,975.6000 HLC |
0.1700 USDT |
0.1120 USDT |
0.1700 USDT |
0.1150 USDT |
| 2018-03-16 |
0.1585 USDT |
1,881,060.6000 HLC |
0.1480 USDT |
0.1400 USDT |
0.1850 USDT |
0.1690 USDT |
| 2018-03-15 |
0.1500 USDT |
468,475.0000 HLC |
0.1530 USDT |
0.1450 USDT |
0.1720 USDT |
0.1470 USDT |
| 2018-03-14 |
0.1545 USDT |
982,658.6000 HLC |
0.1600 USDT |
0.1220 USDT |
0.1690 USDT |
0.1490 USDT |
| 2018-03-13 |
0.1680 USDT |
461,746.8000 HLC |
0.1710 USDT |
0.1600 USDT |
0.1820 USDT |
0.1650 USDT |
| 2018-03-12 |
0.1705 USDT |
3,025,741.7000 HLC |
0.1700 USDT |
0.1660 USDT |
0.1850 USDT |
0.1710 USDT |
| 2018-03-11 |
0.1725 USDT |
1,065,044.7000 HLC |
0.1750 USDT |
0.1680 USDT |
0.1950 USDT |
0.1700 USDT |
| 2018-03-10 |
0.1775 USDT |
910,783.9000 HLC |
0.1800 USDT |
0.1600 USDT |
0.1820 USDT |
0.1750 USDT |
| 2018-03-09 |
0.1825 USDT |
889,621.0000 HLC |
0.1790 USDT |
0.1710 USDT |
0.1950 USDT |
0.1860 USDT |
| 2018-03-08 |
0.1885 USDT |
989,136.0000 HLC |
0.1980 USDT |
0.1680 USDT |
0.1980 USDT |
0.1790 USDT |
| 2018-03-07 |
0.2050 USDT |
2,270,881.5000 HLC |
0.2120 USDT |
0.1750 USDT |
0.2370 USDT |
0.1980 USDT |
| 2018-03-06 |
0.2150 USDT |
1,296,884.7000 HLC |
0.2120 USDT |
0.2030 USDT |
0.2430 USDT |
0.2180 USDT |
| 2018-03-05 |
0.2335 USDT |
2,953,877.3000 HLC |
0.2550 USDT |
0.1800 USDT |
0.2550 USDT |
0.2120 USDT |
| 2018-03-04 |
0.2595 USDT |
674,377.5000 HLC |
0.2640 USDT |
0.2480 USDT |
0.2680 USDT |
0.2550 USDT |
| 2018-03-03 |
0.2650 USDT |
226,339.9000 HLC |
0.2660 USDT |
0.2600 USDT |
0.2790 USDT |
0.2640 USDT |
| 2018-03-02 |
0.2665 USDT |
402,768.6000 HLC |
0.2640 USDT |
0.2620 USDT |
0.2740 USDT |
0.2690 USDT |
| 2018-03-01 |
0.2705 USDT |
958,951.8000 HLC |
0.2770 USDT |
0.2500 USDT |
0.3000 USDT |
0.2640 USDT |
| 2018-02-28 |
0.2650 USDT |
801,254.7000 HLC |
0.2650 USDT |
0.2600 USDT |
0.2990 USDT |
0.2650 USDT |
| 2018-02-27 |
0.2735 USDT |
990,712.6000 HLC |
0.2820 USDT |
0.2570 USDT |
0.2890 USDT |
0.2650 USDT |
| 2018-02-26 |
0.2880 USDT |
779,115.4000 HLC |
0.2940 USDT |
0.2650 USDT |
0.2940 USDT |
0.2820 USDT |
| 2018-02-25 |
0.2920 USDT |
952,002.4000 HLC |
0.2900 USDT |
0.2830 USDT |
0.2980 USDT |
0.2940 USDT |
| 2018-02-24 |
0.2955 USDT |
739,921.2000 HLC |
0.3010 USDT |
0.2900 USDT |
0.3050 USDT |
0.2900 USDT |
| 2018-02-23 |
0.3040 USDT |
611,051.9000 HLC |
0.3080 USDT |
0.2900 USDT |
0.3180 USDT |
0.3000 USDT |
| 2018-02-22 |
0.3030 USDT |
456,620.3000 HLC |
0.3000 USDT |
0.2920 USDT |
0.3180 USDT |
0.3060 USDT |
| 2018-02-21 |
0.3015 USDT |
746,408.8000 HLC |
0.3030 USDT |
0.2900 USDT |
0.3240 USDT |
0.3000 USDT |
| 2018-02-20 |
0.3170 USDT |
518,649.4000 HLC |
0.3310 USDT |
0.3010 USDT |
0.3320 USDT |
0.3030 USDT |
| 2018-02-19 |
0.3405 USDT |
831,013.5000 HLC |
0.3500 USDT |
0.3170 USDT |
0.3500 USDT |
0.3310 USDT |
| 2018-02-18 |
0.3425 USDT |
1,138,161.5000 HLC |
0.3480 USDT |
0.3170 USDT |
0.3590 USDT |
0.3370 USDT |
| 2018-02-17 |
0.3665 USDT |
1,554,666.5000 HLC |
0.3850 USDT |
0.3240 USDT |
0.4000 USDT |
0.3480 USDT |
| 2018-02-16 |
0.3750 USDT |
960,581.4000 HLC |
0.3650 USDT |
0.3550 USDT |
0.3890 USDT |
0.3850 USDT |
| 2018-02-15 |
0.3745 USDT |
672,641.0000 HLC |
0.3850 USDT |
0.3100 USDT |
0.3850 USDT |
0.3640 USDT |
| 2018-02-14 |
0.3620 USDT |
1,051,947.4000 HLC |
0.3400 USDT |
0.3280 USDT |
0.4080 USDT |
0.3840 USDT |
| 2018-02-13 |
0.3345 USDT |
1,529,141.3000 HLC |
0.3320 USDT |
0.3000 USDT |
0.3600 USDT |
0.3370 USDT |
| 2018-02-12 |
0.3385 USDT |
664,838.9000 HLC |
0.3490 USDT |
0.3230 USDT |
0.3600 USDT |
0.3280 USDT |
| 2018-02-11 |
0.3565 USDT |
567,015.5000 HLC |
0.3670 USDT |
0.3400 USDT |
0.3770 USDT |
0.3460 USDT |
| 2018-02-10 |
0.3665 USDT |
464,729.0000 HLC |
0.3650 USDT |
0.3280 USDT |
0.3680 USDT |
0.3680 USDT |
| 2018-02-09 |
0.3700 USDT |
803,542.8000 HLC |
0.3770 USDT |
0.3510 USDT |
0.4300 USDT |
0.3630 USDT |
| 2018-02-08 |
0.3490 USDT |
706,904.9000 HLC |
0.3230 USDT |
0.3150 USDT |
0.3830 USDT |
0.3750 USDT |
| 2018-02-07 |
0.3340 USDT |
512,480.1000 HLC |
0.3410 USDT |
0.3060 USDT |
0.3470 USDT |
0.3270 USDT |
| 2018-02-06 |
0.3320 USDT |
1,342,183.7000 HLC |
0.3250 USDT |
0.3010 USDT |
0.3810 USDT |
0.3390 USDT |
| 2018-02-05 |
0.3195 USDT |
1,633,741.1000 HLC |
0.3140 USDT |
0.2600 USDT |
0.3410 USDT |
0.3250 USDT |
| 2018-02-04 |
0.3450 USDT |
986,614.2000 HLC |
0.3800 USDT |
0.3000 USDT |
0.3890 USDT |
0.3100 USDT |