Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-11 |
11.8300 USDT |
232,856.7500 HSR |
11.9200 USDT |
11.1900 USDT |
12.2300 USDT |
11.7400 USDT |
| 2018-02-10 |
11.6950 USDT |
309,242.9900 HSR |
11.4500 USDT |
10.6300 USDT |
11.9700 USDT |
11.9400 USDT |
| 2018-02-09 |
11.6100 USDT |
346,564.3700 HSR |
11.7600 USDT |
11.4200 USDT |
13.3400 USDT |
11.4600 USDT |
| 2018-02-08 |
11.1200 USDT |
401,166.1400 HSR |
10.4900 USDT |
10.0200 USDT |
11.9000 USDT |
11.7500 USDT |
| 2018-02-07 |
10.4550 USDT |
296,632.1300 HSR |
10.4100 USDT |
9.7000 USDT |
10.8500 USDT |
10.5000 USDT |
| 2018-02-06 |
10.0300 USDT |
539,170.8900 HSR |
9.6800 USDT |
9.1300 USDT |
10.9100 USDT |
10.3800 USDT |
| 2018-02-05 |
9.4800 USDT |
645,556.4100 HSR |
9.2900 USDT |
7.2700 USDT |
9.9800 USDT |
9.6700 USDT |
| 2018-02-04 |
10.0350 USDT |
345,133.8000 HSR |
10.7700 USDT |
9.0000 USDT |
11.2500 USDT |
9.3000 USDT |
| 2018-02-03 |
11.4200 USDT |
303,643.2600 HSR |
12.0500 USDT |
10.7100 USDT |
12.7500 USDT |
10.7900 USDT |
| 2018-02-02 |
12.0050 USDT |
329,858.8900 HSR |
11.9500 USDT |
11.0000 USDT |
12.8700 USDT |
12.0600 USDT |
| 2018-02-01 |
12.0650 USDT |
603,493.5900 HSR |
12.2100 USDT |
10.4000 USDT |
12.4900 USDT |
11.9200 USDT |
| 2018-01-31 |
12.9200 USDT |
539,409.8000 HSR |
13.6600 USDT |
12.0900 USDT |
14.8400 USDT |
12.1800 USDT |
| 2018-01-30 |
14.2500 USDT |
403,647.9400 HSR |
14.8400 USDT |
13.1200 USDT |
15.6600 USDT |
13.6600 USDT |
| 2018-01-29 |
15.0250 USDT |
520,332.0400 HSR |
15.2000 USDT |
14.7600 USDT |
16.9400 USDT |
14.8500 USDT |
| 2018-01-28 |
15.9250 USDT |
398,424.9200 HSR |
16.7300 USDT |
14.5500 USDT |
16.8000 USDT |
15.1200 USDT |
| 2018-01-27 |
17.2000 USDT |
378,979.8000 HSR |
17.6800 USDT |
16.0400 USDT |
17.8900 USDT |
16.7200 USDT |
| 2018-01-26 |
17.9700 USDT |
195,026.8300 HSR |
18.2900 USDT |
16.6800 USDT |
18.7600 USDT |
17.6500 USDT |
| 2018-01-25 |
17.9750 USDT |
874,509.7800 HSR |
17.6600 USDT |
16.4000 USDT |
20.5000 USDT |
18.2900 USDT |
| 2018-01-24 |
15.7150 USDT |
724,145.4400 HSR |
13.7600 USDT |
13.6200 USDT |
18.8500 USDT |
17.6700 USDT |
| 2018-01-23 |
13.1550 USDT |
540,834.3500 HSR |
12.6400 USDT |
12.1200 USDT |
14.6000 USDT |
13.6700 USDT |
| 2018-01-22 |
12.1150 USDT |
380,896.4700 HSR |
11.5600 USDT |
10.9200 USDT |
13.3000 USDT |
12.6700 USDT |
| 2018-01-21 |
12.2350 USDT |
317,469.3600 HSR |
12.8800 USDT |
11.4600 USDT |
13.4400 USDT |
11.5900 USDT |
| 2018-01-20 |
13.8550 USDT |
471,135.3500 HSR |
14.8100 USDT |
12.8000 USDT |
15.8000 USDT |
12.9000 USDT |
| 2018-01-19 |
14.1800 USDT |
519,060.8600 HSR |
13.5800 USDT |
13.3100 USDT |
15.3400 USDT |
14.7800 USDT |
| 2018-01-18 |
12.8400 USDT |
772,622.6800 HSR |
12.1800 USDT |
10.5000 USDT |
14.5200 USDT |
13.5000 USDT |
| 2018-01-17 |
10.9550 USDT |
680,322.6100 HSR |
9.7300 USDT |
9.5700 USDT |
13.1900 USDT |
12.1800 USDT |
| 2018-01-16 |
11.8700 USDT |
811,581.2600 HSR |
14.0000 USDT |
9.1600 USDT |
14.1000 USDT |
9.7400 USDT |
| 2018-01-15 |
16.3850 USDT |
757,246.6600 HSR |
18.7900 USDT |
12.5800 USDT |
19.3000 USDT |
13.9800 USDT |
| 2018-01-14 |
18.5150 USDT |
428,146.7500 HSR |
18.2500 USDT |
17.5000 USDT |
19.8000 USDT |
18.7800 USDT |
| 2018-01-13 |
19.6000 USDT |
771,576.8700 HSR |
20.9500 USDT |
17.8500 USDT |
24.5000 USDT |
18.2500 USDT |
| 2018-01-12 |
20.4550 USDT |
401,411.0700 HSR |
20.0400 USDT |
19.3000 USDT |
21.1600 USDT |
20.8700 USDT |
| 2018-01-11 |
20.4000 USDT |
433,552.2500 HSR |
20.7600 USDT |
19.3200 USDT |
22.2800 USDT |
20.0400 USDT |
| 2018-01-10 |
21.4000 USDT |
623,083.0800 HSR |
22.0400 USDT |
18.5800 USDT |
22.5200 USDT |
20.7600 USDT |
| 2018-01-09 |
23.5050 USDT |
424,825.3900 HSR |
24.9600 USDT |
21.0000 USDT |
25.0600 USDT |
22.0500 USDT |
| 2018-01-08 |
23.1850 USDT |
951,414.7800 HSR |
21.4500 USDT |
20.3100 USDT |
26.1900 USDT |
24.9200 USDT |
| 2018-01-07 |
23.1950 USDT |
1,039,454.2800 HSR |
24.9400 USDT |
19.5600 USDT |
25.1100 USDT |
21.4500 USDT |
| 2018-01-06 |
24.9000 USDT |
1,008,993.2200 HSR |
24.8600 USDT |
23.6600 USDT |
27.5000 USDT |
24.9400 USDT |
| 2018-01-05 |
25.5150 USDT |
646,714.0800 HSR |
26.3100 USDT |
23.8600 USDT |
26.6600 USDT |
24.7200 USDT |
| 2018-01-04 |
26.6150 USDT |
357,842.0200 HSR |
26.9200 USDT |
25.7100 USDT |
27.7800 USDT |
26.3100 USDT |
| 2018-01-03 |
26.8600 USDT |
449,965.2300 HSR |
26.8100 USDT |
25.1900 USDT |
27.7700 USDT |
26.9100 USDT |
| 2018-01-02 |
27.3050 USDT |
383,981.3700 HSR |
27.8100 USDT |
24.8800 USDT |
28.0000 USDT |
26.8000 USDT |
| 2018-01-01 |
27.9700 USDT |
376,722.8600 HSR |
28.1200 USDT |
26.8000 USDT |
30.1000 USDT |
27.8200 USDT |
| 2017-12-31 |
28.7200 USDT |
624,869.1200 HSR |
29.2600 USDT |
27.0000 USDT |
32.4900 USDT |
28.1800 USDT |
| 2017-12-30 |
26.9900 USDT |
1,727,300.2000 HSR |
24.7200 USDT |
23.5000 USDT |
41.5800 USDT |
29.2600 USDT |
| 2017-12-29 |
27.2200 USDT |
547,988.7400 HSR |
29.8800 USDT |
23.4000 USDT |
30.3500 USDT |
24.5600 USDT |
| 2017-12-28 |
29.2850 USDT |
398,638.7200 HSR |
28.7400 USDT |
28.0800 USDT |
31.2000 USDT |
29.8300 USDT |
| 2017-12-27 |
30.3600 USDT |
1,096,637.4400 HSR |
31.9800 USDT |
27.6600 USDT |
39.9900 USDT |
28.7400 USDT |
| 2017-12-26 |
30.6400 USDT |
296,966.7600 HSR |
29.6100 USDT |
29.0800 USDT |
31.9900 USDT |
31.6700 USDT |
| 2017-12-25 |
30.6550 USDT |
501,324.2900 HSR |
31.7000 USDT |
28.6700 USDT |
31.7000 USDT |
29.6100 USDT |
| 2017-12-24 |
31.7000 USDT |
608,584.6100 HSR |
31.7000 USDT |
27.6400 USDT |
31.9700 USDT |
31.7000 USDT |