Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-02 |
5.6290 USDT |
65,810.3700 HSR |
5.5980 USDT |
5.5280 USDT |
5.8200 USDT |
5.6600 USDT |
| 2018-04-01 |
5.4500 USDT |
98,964.3500 HSR |
5.3100 USDT |
5.3000 USDT |
6.0000 USDT |
5.5900 USDT |
| 2018-03-31 |
5.5970 USDT |
299,412.9800 HSR |
5.8240 USDT |
4.7600 USDT |
6.4600 USDT |
5.3700 USDT |
| 2018-03-30 |
5.6700 USDT |
116,143.9800 HSR |
5.5500 USDT |
5.4200 USDT |
5.9300 USDT |
5.7900 USDT |
| 2018-03-29 |
5.7225 USDT |
237,886.3400 HSR |
5.9000 USDT |
5.3900 USDT |
5.9800 USDT |
5.5450 USDT |
| 2018-03-28 |
6.0580 USDT |
130,850.7700 HSR |
6.2520 USDT |
5.7500 USDT |
6.3700 USDT |
5.8640 USDT |
| 2018-03-27 |
6.2960 USDT |
128,503.3800 HSR |
6.4010 USDT |
6.0050 USDT |
6.5000 USDT |
6.1910 USDT |
| 2018-03-26 |
6.3755 USDT |
196,324.2500 HSR |
6.3610 USDT |
6.0100 USDT |
6.4880 USDT |
6.3900 USDT |
| 2018-03-25 |
6.5130 USDT |
180,216.6200 HSR |
6.6600 USDT |
6.2730 USDT |
6.8300 USDT |
6.3660 USDT |
| 2018-03-24 |
6.8750 USDT |
131,270.0600 HSR |
7.1000 USDT |
6.5000 USDT |
7.1100 USDT |
6.6500 USDT |
| 2018-03-23 |
7.0100 USDT |
76,956.7000 HSR |
6.9700 USDT |
6.8200 USDT |
7.3500 USDT |
7.0500 USDT |
| 2018-03-22 |
6.7800 USDT |
169,307.5300 HSR |
6.5600 USDT |
6.3600 USDT |
7.0100 USDT |
7.0000 USDT |
| 2018-03-21 |
6.7100 USDT |
311,072.9900 HSR |
6.8800 USDT |
6.3400 USDT |
7.5600 USDT |
6.5400 USDT |
| 2018-03-20 |
6.4700 USDT |
431,457.6100 HSR |
6.0500 USDT |
6.0000 USDT |
7.2100 USDT |
6.8900 USDT |
| 2018-03-19 |
5.8050 USDT |
337,673.1600 HSR |
5.5500 USDT |
5.3800 USDT |
6.3700 USDT |
6.0600 USDT |
| 2018-03-18 |
5.0550 USDT |
264,174.3400 HSR |
4.6000 USDT |
4.5700 USDT |
5.6100 USDT |
5.5100 USDT |
| 2018-03-17 |
4.9150 USDT |
124,067.0000 HSR |
5.2400 USDT |
4.5800 USDT |
5.2500 USDT |
4.5900 USDT |
| 2018-03-16 |
5.4600 USDT |
86,692.3100 HSR |
5.6900 USDT |
5.2000 USDT |
5.7300 USDT |
5.2300 USDT |
| 2018-03-15 |
5.5650 USDT |
133,281.5200 HSR |
5.4700 USDT |
5.4100 USDT |
5.7400 USDT |
5.6600 USDT |
| 2018-03-14 |
5.6850 USDT |
162,415.6300 HSR |
5.9000 USDT |
5.2900 USDT |
5.9100 USDT |
5.4700 USDT |
| 2018-03-13 |
6.0450 USDT |
133,675.9700 HSR |
6.1800 USDT |
5.8000 USDT |
6.4000 USDT |
5.9100 USDT |
| 2018-03-12 |
6.1100 USDT |
156,600.3900 HSR |
6.0200 USDT |
5.9300 USDT |
6.3400 USDT |
6.2000 USDT |
| 2018-03-11 |
6.0800 USDT |
127,376.2300 HSR |
6.1400 USDT |
5.9700 USDT |
6.6000 USDT |
6.0200 USDT |
| 2018-03-10 |
6.2600 USDT |
100,056.3700 HSR |
6.3100 USDT |
5.7000 USDT |
6.3800 USDT |
6.2100 USDT |
| 2018-03-09 |
6.2650 USDT |
136,239.7300 HSR |
6.1800 USDT |
6.0200 USDT |
6.4900 USDT |
6.3500 USDT |
| 2018-03-08 |
6.2350 USDT |
291,937.7300 HSR |
6.2900 USDT |
5.4000 USDT |
6.6400 USDT |
6.1800 USDT |
| 2018-03-07 |
6.9300 USDT |
480,898.1000 HSR |
7.5600 USDT |
6.1800 USDT |
7.7600 USDT |
6.3000 USDT |
| 2018-03-06 |
7.9650 USDT |
203,036.6200 HSR |
8.4200 USDT |
7.4400 USDT |
8.4900 USDT |
7.5100 USDT |
| 2018-03-05 |
8.9300 USDT |
256,756.4400 HSR |
9.4400 USDT |
8.0500 USDT |
9.5300 USDT |
8.4200 USDT |
| 2018-03-04 |
9.4250 USDT |
106,702.0500 HSR |
9.4400 USDT |
9.3000 USDT |
9.6100 USDT |
9.4100 USDT |
| 2018-03-03 |
9.4850 USDT |
48,963.1800 HSR |
9.5200 USDT |
9.2900 USDT |
9.9400 USDT |
9.4500 USDT |
| 2018-03-02 |
9.4650 USDT |
107,810.0500 HSR |
9.4000 USDT |
9.2800 USDT |
10.1100 USDT |
9.5300 USDT |
| 2018-03-01 |
9.4250 USDT |
98,963.4700 HSR |
9.4100 USDT |
9.3100 USDT |
9.8800 USDT |
9.4400 USDT |
| 2018-02-28 |
9.4600 USDT |
64,039.7500 HSR |
9.5200 USDT |
9.1300 USDT |
9.6700 USDT |
9.4000 USDT |
| 2018-02-27 |
9.5700 USDT |
113,058.9800 HSR |
9.6200 USDT |
9.4400 USDT |
10.4800 USDT |
9.5200 USDT |
| 2018-02-26 |
9.7900 USDT |
124,379.0000 HSR |
9.9600 USDT |
9.5100 USDT |
10.0900 USDT |
9.6200 USDT |
| 2018-02-25 |
9.7550 USDT |
122,051.9100 HSR |
9.5600 USDT |
9.3300 USDT |
10.1500 USDT |
9.9500 USDT |
| 2018-02-24 |
9.8100 USDT |
157,806.3100 HSR |
10.0700 USDT |
9.3300 USDT |
10.3600 USDT |
9.5500 USDT |
| 2018-02-23 |
10.4050 USDT |
186,689.5100 HSR |
10.7500 USDT |
9.9000 USDT |
10.9500 USDT |
10.0600 USDT |
| 2018-02-22 |
10.6150 USDT |
136,727.7000 HSR |
10.5100 USDT |
10.0900 USDT |
10.9500 USDT |
10.7200 USDT |
| 2018-02-21 |
10.5350 USDT |
159,911.1500 HSR |
10.6400 USDT |
10.0000 USDT |
11.5400 USDT |
10.4300 USDT |
| 2018-02-20 |
11.4750 USDT |
175,863.5100 HSR |
12.3600 USDT |
10.5000 USDT |
12.5200 USDT |
10.5900 USDT |
| 2018-02-19 |
12.6900 USDT |
132,724.6600 HSR |
13.0000 USDT |
12.2000 USDT |
13.1500 USDT |
12.3800 USDT |
| 2018-02-18 |
12.7050 USDT |
171,687.2000 HSR |
12.4000 USDT |
11.8100 USDT |
13.1900 USDT |
13.0100 USDT |
| 2018-02-17 |
12.8300 USDT |
310,289.5600 HSR |
13.2800 USDT |
11.4200 USDT |
13.4000 USDT |
12.3800 USDT |
| 2018-02-16 |
13.1300 USDT |
205,270.2200 HSR |
13.0000 USDT |
12.9200 USDT |
13.5500 USDT |
13.2600 USDT |
| 2018-02-15 |
13.0100 USDT |
214,059.6300 HSR |
13.0300 USDT |
12.4000 USDT |
13.3700 USDT |
12.9900 USDT |
| 2018-02-14 |
13.1350 USDT |
311,703.7300 HSR |
13.2200 USDT |
12.4200 USDT |
13.6500 USDT |
13.0500 USDT |
| 2018-02-13 |
12.7550 USDT |
400,010.9500 HSR |
12.3200 USDT |
12.0700 USDT |
13.7400 USDT |
13.1900 USDT |
| 2018-02-12 |
12.0350 USDT |
273,588.4800 HSR |
11.7600 USDT |
11.5000 USDT |
12.8800 USDT |
12.3100 USDT |