Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.9527 USDT |
86,391.1300 HSR |
0.9520 USDT |
0.9368 USDT |
0.9818 USDT |
0.9656 USDT |
| 2021-05-27 |
1.0550 USDT |
167,735.6500 HSR |
0.9987 USDT |
0.9837 USDT |
1.0342 USDT |
1.0984 USDT |
| 2021-05-26 |
0.9716 USDT |
91,313.6800 HSR |
0.9573 USDT |
0.9337 USDT |
0.9976 USDT |
0.9896 USDT |
| 2021-05-25 |
0.9222 USDT |
34,940.7600 HSR |
0.9143 USDT |
0.8871 USDT |
0.9474 USDT |
0.9296 USDT |
| 2021-05-24 |
0.9422 USDT |
86,328.6500 HSR |
0.9312 USDT |
0.9162 USDT |
0.9787 USDT |
0.9681 USDT |
| 2021-05-23 |
0.7982 USDT |
71,887.3400 HSR |
0.8041 USDT |
0.7389 USDT |
0.8409 USDT |
0.7998 USDT |
| 2021-05-22 |
0.9418 USDT |
145,719.0000 HSR |
0.9163 USDT |
0.8933 USDT |
1.0231 USDT |
0.9354 USDT |
| 2021-05-21 |
0.9590 USDT |
264,622.9600 HSR |
0.9160 USDT |
0.8600 USDT |
1.0182 USDT |
0.9770 USDT |
| 2021-05-20 |
1.1288 USDT |
107,066.6400 HSR |
1.0906 USDT |
1.0859 USDT |
1.1429 USDT |
1.1385 USDT |
| 2021-05-19 |
1.0666 USDT |
163,038.3200 HSR |
1.0904 USDT |
1.0050 USDT |
1.2397 USDT |
1.0710 USDT |
| 2021-05-18 |
1.5122 USDT |
57,543.5400 HSR |
1.5032 USDT |
1.4887 USDT |
1.5315 USDT |
1.5177 USDT |
| 2021-05-17 |
1.5192 USDT |
62,168.7600 HSR |
1.5366 USDT |
1.5001 USDT |
1.5392 USDT |
1.5245 USDT |
| 2021-05-16 |
1.6128 USDT |
37,138.7800 HSR |
1.6217 USDT |
1.5842 USDT |
1.6457 USDT |
1.6251 USDT |
| 2021-05-15 |
1.8010 USDT |
30,111.5800 HSR |
1.8384 USDT |
1.7463 USDT |
1.8699 USDT |
1.7700 USDT |
| 2021-05-14 |
1.8239 USDT |
67,442.6600 HSR |
1.7752 USDT |
1.7689 USDT |
1.9143 USDT |
1.8451 USDT |
| 2021-05-13 |
1.7740 USDT |
102,038.3500 HSR |
1.7685 USDT |
1.6582 USDT |
1.9316 USDT |
1.8048 USDT |
| 2021-05-12 |
2.0268 USDT |
188,102.8900 HSR |
2.0405 USDT |
1.9018 USDT |
2.0613 USDT |
1.9254 USDT |
| 2021-05-11 |
2.1052 USDT |
99,243.4800 HSR |
2.0396 USDT |
1.9535 USDT |
2.1813 USDT |
2.1199 USDT |
| 2021-05-10 |
2.0563 USDT |
2,102,897.9400 HSR |
2.2178 USDT |
1.8001 USDT |
2.0864 USDT |
1.8737 USDT |
| 2021-05-09 |
2.1706 USDT |
2,179,463.5100 HSR |
2.3675 USDT |
1.9060 USDT |
2.1849 USDT |
2.2203 USDT |
| 2021-05-08 |
2.3460 USDT |
1,710,396.5500 HSR |
2.4085 USDT |
2.1002 USDT |
2.2685 USDT |
2.3559 USDT |
| 2021-05-07 |
2.7303 USDT |
148,704.2800 HSR |
2.7268 USDT |
2.6492 USDT |
2.7967 USDT |
2.6743 USDT |
| 2021-05-06 |
2.5415 USDT |
371,810.4400 HSR |
2.4763 USDT |
2.3605 USDT |
2.7385 USDT |
2.6361 USDT |
| 2021-05-05 |
2.0225 USDT |
132,007.5000 HSR |
1.9796 USDT |
1.8951 USDT |
2.0559 USDT |
2.0687 USDT |
| 2021-05-04 |
1.8801 USDT |
159,284.2200 HSR |
1.8236 USDT |
1.8202 USDT |
1.9039 USDT |
1.8592 USDT |
| 2021-05-03 |
2.0804 USDT |
61,990.6700 HSR |
2.0735 USDT |
1.9708 USDT |
2.1159 USDT |
2.0766 USDT |
| 2021-05-02 |
2.0678 USDT |
127,756.9200 HSR |
2.0087 USDT |
1.9398 USDT |
2.0795 USDT |
2.0262 USDT |
| 2021-05-01 |
1.9592 USDT |
56,292.8700 HSR |
2.0461 USDT |
1.8511 USDT |
2.0366 USDT |
1.9725 USDT |
| 2021-04-30 |
1.9530 USDT |
58,552.0600 HSR |
1.9142 USDT |
1.8823 USDT |
1.9980 USDT |
1.9829 USDT |
| 2021-04-29 |
1.8381 USDT |
150,290.7100 HSR |
1.7832 USDT |
1.6444 USDT |
1.8893 USDT |
1.8690 USDT |
| 2021-04-28 |
1.9185 USDT |
1,906,629.1600 HSR |
2.0354 USDT |
1.7501 USDT |
1.8885 USDT |
1.8856 USDT |
| 2021-04-27 |
1.8014 USDT |
142,514.3200 HSR |
1.8268 USDT |
1.5502 USDT |
1.8190 USDT |
1.8036 USDT |
| 2021-04-26 |
1.6301 USDT |
261,044.4100 HSR |
1.6731 USDT |
1.5055 USDT |
1.6497 USDT |
1.6486 USDT |
| 2021-04-25 |
1.4178 USDT |
151,031.3600 HSR |
1.4424 USDT |
1.3801 USDT |
1.4682 USDT |
1.4428 USDT |
| 2021-04-24 |
1.4937 USDT |
82,265.3200 HSR |
1.5132 USDT |
1.4316 USDT |
1.4849 USDT |
1.4793 USDT |
| 2021-04-23 |
1.4702 USDT |
105,806.0200 HSR |
1.4845 USDT |
1.3926 USDT |
1.6211 USDT |
1.4892 USDT |
| 2021-04-22 |
1.8672 USDT |
692,248.8700 HSR |
1.9175 USDT |
1.6002 USDT |
1.9561 USDT |
1.8593 USDT |
| 2021-04-21 |
2.0545 USDT |
1,237,426.8100 HSR |
2.1117 USDT |
1.8041 USDT |
1.9599 USDT |
1.9182 USDT |
| 2021-04-20 |
2.0616 USDT |
266,447.0400 HSR |
2.0641 USDT |
1.9574 USDT |
2.1378 USDT |
2.0217 USDT |
| 2021-04-19 |
2.3009 USDT |
79,483.6500 HSR |
2.2272 USDT |
2.1657 USDT |
2.3878 USDT |
2.3243 USDT |
| 2021-04-18 |
2.3790 USDT |
3,220,951.3100 HSR |
2.9674 USDT |
1.6873 USDT |
2.2188 USDT |
2.4126 USDT |
| 2021-04-17 |
2.9205 USDT |
1,872,592.2500 HSR |
2.6781 USDT |
2.6025 USDT |
2.7770 USDT |
3.0058 USDT |
| 2021-04-16 |
2.3855 USDT |
2,512,366.8600 HSR |
2.0204 USDT |
1.9830 USDT |
2.0996 USDT |
2.6848 USDT |
| 2021-04-15 |
1.9872 USDT |
296,132.3300 HSR |
1.9687 USDT |
1.8949 USDT |
1.9799 USDT |
1.9609 USDT |
| 2021-04-14 |
1.9512 USDT |
1,341,482.3200 HSR |
1.9028 USDT |
1.8020 USDT |
1.9044 USDT |
1.9688 USDT |
| 2021-04-13 |
1.8349 USDT |
926,343.9600 HSR |
1.7928 USDT |
1.7236 USDT |
1.7859 USDT |
1.9039 USDT |
| 2021-04-12 |
1.8672 USDT |
86,677.8200 HSR |
1.8861 USDT |
1.8094 USDT |
1.8878 USDT |
1.8197 USDT |
| 2021-04-11 |
1.8967 USDT |
31,021.3100 HSR |
1.8853 USDT |
1.8713 USDT |
1.8996 USDT |
1.9093 USDT |
| 2021-04-10 |
1.7761 USDT |
98,339.3500 HSR |
1.7909 USDT |
1.7522 USDT |
1.7857 USDT |
1.7958 USDT |
| 2021-04-09 |
1.7617 USDT |
50,904.9200 HSR |
1.7838 USDT |
1.7191 USDT |
1.7689 USDT |
1.7629 USDT |