Identifier on ZB.com: hlc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-03 |
0.3985 USDT |
649,315.2000 HLC |
0.4170 USDT |
0.3720 USDT |
0.4420 USDT |
0.3800 USDT |
| 2018-02-02 |
0.4275 USDT |
1,002,491.2000 HLC |
0.4380 USDT |
0.3980 USDT |
0.4480 USDT |
0.4170 USDT |
| 2018-02-01 |
0.4390 USDT |
2,725,801.0000 HLC |
0.4430 USDT |
0.3600 USDT |
0.4470 USDT |
0.4350 USDT |
| 2018-01-31 |
0.4545 USDT |
2,051,380.3000 HLC |
0.4610 USDT |
0.4250 USDT |
0.5020 USDT |
0.4480 USDT |
| 2018-01-30 |
0.4505 USDT |
2,753,526.0000 HLC |
0.4440 USDT |
0.4240 USDT |
0.5170 USDT |
0.4570 USDT |
| 2018-01-29 |
0.4645 USDT |
3,083,703.4000 HLC |
0.4870 USDT |
0.4150 USDT |
0.5020 USDT |
0.4420 USDT |
| 2018-01-28 |
0.5250 USDT |
1,897,185.8000 HLC |
0.5630 USDT |
0.4700 USDT |
0.5630 USDT |
0.4870 USDT |
| 2018-01-27 |
0.5620 USDT |
3,660,010.1000 HLC |
0.5610 USDT |
0.5400 USDT |
0.5800 USDT |
0.5630 USDT |
| 2018-01-26 |
0.5550 USDT |
1,016,941.5000 HLC |
0.5460 USDT |
0.5450 USDT |
0.5790 USDT |
0.5640 USDT |
| 2018-01-25 |
0.5480 USDT |
7,412,591.3000 HLC |
0.5510 USDT |
0.5000 USDT |
0.5710 USDT |
0.5450 USDT |
| 2018-01-24 |
0.5320 USDT |
2,807,881.8000 HLC |
0.5140 USDT |
0.4900 USDT |
0.5710 USDT |
0.5500 USDT |
| 2018-01-23 |
0.4850 USDT |
1,377,494.8000 HLC |
0.4560 USDT |
0.4280 USDT |
0.5260 USDT |
0.5140 USDT |
| 2018-01-22 |
0.4205 USDT |
1,106,415.8000 HLC |
0.3860 USDT |
0.3860 USDT |
0.4700 USDT |
0.4550 USDT |
| 2018-01-21 |
0.4515 USDT |
1,423,857.9000 HLC |
0.5160 USDT |
0.3860 USDT |
0.5190 USDT |
0.3870 USDT |
| 2018-01-20 |
0.5365 USDT |
2,998,669.9000 HLC |
0.5570 USDT |
0.3840 USDT |
0.5680 USDT |
0.5160 USDT |
| 2018-01-19 |
0.4880 USDT |
14,975,509.5000 HLC |
0.4090 USDT |
0.4060 USDT |
0.6280 USDT |
0.5670 USDT |
| 2018-01-18 |
0.3770 USDT |
5,031,009.1000 HLC |
0.3450 USDT |
0.2970 USDT |
0.4350 USDT |
0.4090 USDT |
| 2018-01-17 |
0.3075 USDT |
9,077,845.7000 HLC |
0.2700 USDT |
0.2650 USDT |
0.3700 USDT |
0.3450 USDT |
| 2018-01-16 |
0.3170 USDT |
8,449,287.4000 HLC |
0.3650 USDT |
0.2520 USDT |
0.3780 USDT |
0.2690 USDT |
| 2018-01-15 |
0.4105 USDT |
2,594,062.1000 HLC |
0.4580 USDT |
0.3000 USDT |
0.4700 USDT |
0.3630 USDT |
| 2018-01-14 |
0.4395 USDT |
1,131,024.7000 HLC |
0.4200 USDT |
0.4180 USDT |
0.5000 USDT |
0.4590 USDT |
| 2018-01-13 |
0.4690 USDT |
2,771,471.6000 HLC |
0.5220 USDT |
0.4110 USDT |
0.5430 USDT |
0.4160 USDT |
| 2018-01-12 |
0.5265 USDT |
2,987,766.2000 HLC |
0.5300 USDT |
0.4850 USDT |
0.5550 USDT |
0.5230 USDT |
| 2018-01-11 |
0.5430 USDT |
3,276,039.4000 HLC |
0.5560 USDT |
0.5300 USDT |
0.5790 USDT |
0.5300 USDT |
| 2018-01-10 |
0.5720 USDT |
5,041,517.6000 HLC |
0.5880 USDT |
0.5300 USDT |
0.6280 USDT |
0.5560 USDT |
| 2018-01-09 |
0.5780 USDT |
3,827,907.3000 HLC |
0.5700 USDT |
0.5310 USDT |
0.6000 USDT |
0.5860 USDT |
| 2018-01-08 |
0.5850 USDT |
4,876,269.4000 HLC |
0.6010 USDT |
0.5680 USDT |
0.6390 USDT |
0.5690 USDT |
| 2018-01-07 |
0.6575 USDT |
7,068,170.7000 HLC |
0.7140 USDT |
0.5250 USDT |
0.7200 USDT |
0.6010 USDT |
| 2018-01-06 |
0.6380 USDT |
7,251,667.8000 HLC |
0.5630 USDT |
0.5540 USDT |
0.7130 USDT |
0.7130 USDT |
| 2018-01-05 |
0.5610 USDT |
6,423,819.7000 HLC |
0.5600 USDT |
0.5230 USDT |
0.5950 USDT |
0.5620 USDT |
| 2018-01-04 |
0.5345 USDT |
13,879,428.8000 HLC |
0.5090 USDT |
0.4950 USDT |
0.6300 USDT |
0.5600 USDT |
| 2018-01-03 |
0.5000 USDT |
7,944,620.2000 HLC |
0.4910 USDT |
0.4720 USDT |
0.5570 USDT |
0.5090 USDT |
| 2018-01-02 |
0.5360 USDT |
6,707,910.1000 HLC |
0.5790 USDT |
0.4710 USDT |
0.5880 USDT |
0.4930 USDT |
| 2018-01-01 |
0.5940 USDT |
4,330,148.1000 HLC |
0.6090 USDT |
0.5550 USDT |
0.6290 USDT |
0.5790 USDT |
| 2017-12-31 |
0.6240 USDT |
9,238,642.7000 HLC |
0.6430 USDT |
0.5880 USDT |
0.7110 USDT |
0.6050 USDT |
| 2017-12-30 |
0.6020 USDT |
15,623,112.1000 HLC |
0.5640 USDT |
0.5320 USDT |
0.6930 USDT |
0.6400 USDT |
| 2017-12-29 |
0.6195 USDT |
11,475,190.5000 HLC |
0.6750 USDT |
0.5370 USDT |
0.7460 USDT |
0.5640 USDT |
| 2017-12-28 |
1.0100 USDT |
20,699,061.9000 HLC |
1.3430 USDT |
0.4800 USDT |
1.9000 USDT |
0.6770 USDT |
| 2017-12-27 |
0.3000 USDT |
0.4000 HLC |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |