Identifier on ZB.com: hlc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.0053 USDT |
39,171.4000 HLC |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2021-05-02 |
0.0055 USDT |
55,616.7000 HLC |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2021-05-01 |
0.0056 USDT |
183,396.8000 HLC |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
| 2021-04-30 |
0.0053 USDT |
244,156.2000 HLC |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0054 USDT |
| 2021-04-29 |
0.0051 USDT |
55,034.8000 HLC |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2021-04-28 |
0.0050 USDT |
498,260.8000 HLC |
0.0050 USDT |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
| 2021-04-27 |
0.0050 USDT |
50,637.7000 HLC |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2021-04-26 |
0.0050 USDT |
70,764.5000 HLC |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2021-04-25 |
0.0046 USDT |
73,614.8000 HLC |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2021-04-24 |
0.0047 USDT |
49,168.6000 HLC |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2021-04-23 |
0.0047 USDT |
63,117.4000 HLC |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2021-04-22 |
0.0053 USDT |
622,004.8000 HLC |
0.0054 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2021-04-21 |
0.0055 USDT |
777,053.7000 HLC |
0.0058 USDT |
0.0051 USDT |
0.0052 USDT |
0.0054 USDT |
| 2021-04-20 |
0.0055 USDT |
72,770.5000 HLC |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2021-04-19 |
0.0054 USDT |
70,006.4000 HLC |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2021-04-18 |
0.0057 USDT |
833,171.0000 HLC |
0.0066 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2021-04-17 |
0.0062 USDT |
1,534,576.6000 HLC |
0.0054 USDT |
0.0054 USDT |
0.0058 USDT |
0.0066 USDT |
| 2021-04-16 |
0.0053 USDT |
2,247,614.0000 HLC |
0.0054 USDT |
0.0050 USDT |
0.0051 USDT |
0.0054 USDT |
| 2021-04-15 |
0.0051 USDT |
367,819.3000 HLC |
0.0052 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2021-04-14 |
0.0053 USDT |
886,267.6000 HLC |
0.0053 USDT |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
| 2021-04-13 |
0.0053 USDT |
718,009.9000 HLC |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0054 USDT |
| 2021-04-12 |
0.0053 USDT |
151,010.5000 HLC |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2021-04-11 |
0.0055 USDT |
34,194.0000 HLC |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0056 USDT |
| 2021-04-10 |
0.0056 USDT |
17,050.1000 HLC |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2021-04-09 |
0.0052 USDT |
74,179.2000 HLC |
0.0053 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2021-04-08 |
0.0054 USDT |
29,751.3000 HLC |
0.0055 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2021-04-07 |
0.0054 USDT |
25,966.0000 HLC |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2021-04-06 |
0.0057 USDT |
16,713.9000 HLC |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2021-04-05 |
0.0056 USDT |
140,995.4000 HLC |
0.0054 USDT |
0.0054 USDT |
0.0057 USDT |
0.0057 USDT |
| 2021-04-04 |
0.0064 USDT |
24,205.9000 HLC |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2021-04-03 |
0.0062 USDT |
15,634.4000 HLC |
0.0063 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2021-04-02 |
0.0066 USDT |
381,071.4000 HLC |
0.0066 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2021-04-01 |
0.0065 USDT |
2,444,681.3000 HLC |
0.0068 USDT |
0.0054 USDT |
0.0061 USDT |
0.0062 USDT |
| 2021-03-31 |
0.0069 USDT |
4,028,699.2000 HLC |
0.0071 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2021-03-30 |
0.0074 USDT |
344,778.6000 HLC |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0073 USDT |
| 2021-03-29 |
0.0078 USDT |
657,885.8000 HLC |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2021-03-28 |
0.0078 USDT |
2,714,585.4000 HLC |
0.0077 USDT |
0.0075 USDT |
0.0076 USDT |
0.0078 USDT |
| 2021-03-27 |
0.0077 USDT |
331,543.8000 HLC |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2021-03-26 |
0.0072 USDT |
622,282.1000 HLC |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2021-03-25 |
0.0068 USDT |
653,605.2000 HLC |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2021-03-11 |
0.0109 USDT |
34,452.0000 HLC |
0.0111 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
| 2021-03-05 |
0.0096 USDT |
96,091.5000 HLC |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0111 USDT |
| 2021-02-23 |
0.0087 USDT |
69,551.3000 HLC |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-02-13 |
0.0090 USDT |
3,748.7000 HLC |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2021-02-12 |
0.0090 USDT |
13,076.1000 HLC |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2020-05-17 |
0.0019 USDT |
60,244.3000 HLC |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2020-05-16 |
0.0019 USDT |
537.2000 HLC |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2020-05-15 |
0.0020 USDT |
26,017.8000 HLC |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0019 USDT |
| 2020-05-13 |
0.0023 USDT |
31,502.7000 HLC |
0.0028 USDT |
0.0019 USDT |
0.0028 USDT |
0.0019 USDT |
| 2020-05-12 |
0.0019 USDT |
21,170.6000 HLC |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |