Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-22 |
7.8745 USDT |
753,976.8100 HSR |
8.7040 USDT |
6.9210 USDT |
8.7700 USDT |
7.0450 USDT |
| 2018-05-21 |
8.9015 USDT |
245,266.2300 HSR |
9.1000 USDT |
8.5210 USDT |
9.2000 USDT |
8.7030 USDT |
| 2018-05-20 |
9.1775 USDT |
451,255.5600 HSR |
9.2300 USDT |
9.0000 USDT |
9.7540 USDT |
9.1250 USDT |
| 2018-05-19 |
9.1955 USDT |
161,301.3100 HSR |
9.1300 USDT |
8.8110 USDT |
9.2800 USDT |
9.2610 USDT |
| 2018-05-18 |
9.0245 USDT |
114,090.7900 HSR |
8.9300 USDT |
8.8010 USDT |
9.4420 USDT |
9.1190 USDT |
| 2018-05-17 |
9.1660 USDT |
303,647.6700 HSR |
9.4480 USDT |
8.5000 USDT |
9.4480 USDT |
8.8840 USDT |
| 2018-05-16 |
9.3305 USDT |
423,043.4300 HSR |
9.2130 USDT |
8.8110 USDT |
9.8180 USDT |
9.4480 USDT |
| 2018-05-15 |
9.4930 USDT |
341,845.2700 HSR |
9.8100 USDT |
8.9590 USDT |
9.9830 USDT |
9.1760 USDT |
| 2018-05-14 |
9.8120 USDT |
546,221.9000 HSR |
9.8240 USDT |
9.5000 USDT |
11.0910 USDT |
9.8000 USDT |
| 2018-05-13 |
9.7420 USDT |
617,180.7700 HSR |
9.7400 USDT |
9.0000 USDT |
10.3700 USDT |
9.7440 USDT |
| 2018-05-12 |
9.2560 USDT |
542,548.1400 HSR |
8.7800 USDT |
8.7210 USDT |
9.9980 USDT |
9.7320 USDT |
| 2018-05-11 |
9.2045 USDT |
758,278.6600 HSR |
9.6210 USDT |
7.8900 USDT |
9.8080 USDT |
8.7880 USDT |
| 2018-05-10 |
10.6080 USDT |
775,819.7800 HSR |
11.6110 USDT |
8.6500 USDT |
11.6110 USDT |
9.6050 USDT |
| 2018-05-09 |
11.6185 USDT |
233,859.1800 HSR |
11.6300 USDT |
11.4220 USDT |
11.7400 USDT |
11.6070 USDT |
| 2018-05-08 |
11.7075 USDT |
286,810.0700 HSR |
11.7910 USDT |
11.0000 USDT |
11.9470 USDT |
11.6240 USDT |
| 2018-05-07 |
11.7405 USDT |
435,509.9700 HSR |
11.7040 USDT |
11.5300 USDT |
12.5400 USDT |
11.7770 USDT |
| 2018-05-06 |
11.9200 USDT |
648,024.1000 HSR |
12.1360 USDT |
11.0400 USDT |
12.6580 USDT |
11.7040 USDT |
| 2018-05-05 |
12.7205 USDT |
643,397.6500 HSR |
13.3300 USDT |
11.8500 USDT |
13.7540 USDT |
12.1110 USDT |
| 2018-05-04 |
13.2235 USDT |
618,710.4200 HSR |
13.0720 USDT |
13.0040 USDT |
14.1590 USDT |
13.3750 USDT |
| 2018-05-03 |
13.6710 USDT |
880,310.2100 HSR |
14.2800 USDT |
12.8410 USDT |
15.1000 USDT |
13.0620 USDT |
| 2018-05-02 |
13.1720 USDT |
2,359,591.6400 HSR |
12.0610 USDT |
11.9800 USDT |
16.1220 USDT |
14.2830 USDT |
| 2018-05-01 |
11.3565 USDT |
212,971.2100 HSR |
10.6520 USDT |
10.6140 USDT |
12.0640 USDT |
12.0610 USDT |
| 2018-04-30 |
11.1570 USDT |
201,432.0400 HSR |
11.6100 USDT |
10.1460 USDT |
11.6500 USDT |
10.7040 USDT |
| 2018-04-29 |
12.0190 USDT |
229,339.3500 HSR |
12.4500 USDT |
11.3700 USDT |
13.0870 USDT |
11.5880 USDT |
| 2018-04-28 |
12.8700 USDT |
239,361.7300 HSR |
13.3300 USDT |
11.6800 USDT |
13.8300 USDT |
12.4100 USDT |
| 2018-04-27 |
12.4970 USDT |
335,256.7000 HSR |
11.7100 USDT |
11.0600 USDT |
13.6000 USDT |
13.2840 USDT |
| 2018-04-26 |
11.0055 USDT |
827,864.3400 HSR |
10.3110 USDT |
10.1400 USDT |
11.7990 USDT |
11.7000 USDT |
| 2018-04-25 |
9.7705 USDT |
1,380,094.3600 HSR |
9.2300 USDT |
8.7010 USDT |
10.7260 USDT |
10.3110 USDT |
| 2018-04-24 |
9.3390 USDT |
1,286,063.1900 HSR |
9.4280 USDT |
8.6300 USDT |
11.0020 USDT |
9.2500 USDT |
| 2018-04-23 |
8.7545 USDT |
813,877.3300 HSR |
8.1190 USDT |
8.0230 USDT |
9.5750 USDT |
9.3900 USDT |
| 2018-04-22 |
8.0500 USDT |
437,401.2200 HSR |
8.0000 USDT |
7.7070 USDT |
8.2940 USDT |
8.1000 USDT |
| 2018-04-21 |
7.8830 USDT |
386,719.8200 HSR |
7.7300 USDT |
7.4180 USDT |
8.2060 USDT |
8.0360 USDT |
| 2018-04-20 |
7.7110 USDT |
565,009.9700 HSR |
7.7000 USDT |
7.1620 USDT |
8.4800 USDT |
7.7220 USDT |
| 2018-04-19 |
7.5400 USDT |
428,847.0100 HSR |
7.3800 USDT |
7.2310 USDT |
7.9490 USDT |
7.7000 USDT |
| 2018-04-18 |
7.1500 USDT |
309,241.9900 HSR |
6.9200 USDT |
6.8180 USDT |
7.4640 USDT |
7.3800 USDT |
| 2018-04-17 |
6.9450 USDT |
231,768.7000 HSR |
6.7910 USDT |
6.5800 USDT |
7.0990 USDT |
7.0990 USDT |
| 2018-04-16 |
6.6645 USDT |
74,309.9300 HSR |
6.5400 USDT |
6.5200 USDT |
6.8500 USDT |
6.7890 USDT |
| 2018-04-15 |
6.7650 USDT |
155,976.4100 HSR |
7.0000 USDT |
6.4140 USDT |
7.0630 USDT |
6.5300 USDT |
| 2018-04-14 |
6.7255 USDT |
196,949.4700 HSR |
6.4510 USDT |
6.4000 USDT |
7.1350 USDT |
7.0000 USDT |
| 2018-04-13 |
6.8135 USDT |
260,814.8200 HSR |
7.1600 USDT |
6.3010 USDT |
7.1800 USDT |
6.4670 USDT |
| 2018-04-12 |
6.9920 USDT |
344,428.7700 HSR |
6.8040 USDT |
6.7000 USDT |
7.5900 USDT |
7.1800 USDT |
| 2018-04-11 |
6.1380 USDT |
589,601.9400 HSR |
5.4660 USDT |
5.2800 USDT |
7.0000 USDT |
6.8100 USDT |
| 2018-04-10 |
5.3665 USDT |
96,261.9800 HSR |
5.2830 USDT |
5.2270 USDT |
5.5800 USDT |
5.4500 USDT |
| 2018-04-09 |
5.2495 USDT |
46,442.8800 HSR |
5.2180 USDT |
5.2000 USDT |
5.2930 USDT |
5.2810 USDT |
| 2018-04-08 |
5.2700 USDT |
146,282.3000 HSR |
5.3300 USDT |
5.1500 USDT |
5.6100 USDT |
5.2100 USDT |
| 2018-04-07 |
5.3300 USDT |
68,513.3300 HSR |
5.3300 USDT |
5.1700 USDT |
5.3690 USDT |
5.3300 USDT |
| 2018-04-06 |
5.2400 USDT |
59,415.8400 HSR |
5.1700 USDT |
5.0660 USDT |
5.3500 USDT |
5.3100 USDT |
| 2018-04-05 |
5.2545 USDT |
80,882.9800 HSR |
5.3530 USDT |
5.1560 USDT |
5.5790 USDT |
5.1560 USDT |
| 2018-04-04 |
5.3050 USDT |
75,734.7000 HSR |
5.2510 USDT |
5.1900 USDT |
5.5500 USDT |
5.3590 USDT |
| 2018-04-03 |
5.4555 USDT |
107,276.5700 HSR |
5.6500 USDT |
5.2290 USDT |
5.7800 USDT |
5.2610 USDT |