Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-23 |
31.5450 USDT |
2,114,317.5900 HSR |
31.4900 USDT |
25.9100 USDT |
32.0500 USDT |
31.6000 USDT |
| 2017-12-22 |
31.5950 USDT |
1,436,905.5400 HSR |
32.0000 USDT |
30.1600 USDT |
34.4500 USDT |
31.1900 USDT |
| 2017-12-21 |
33.4850 USDT |
3,215,752.9700 HSR |
35.2000 USDT |
27.8800 USDT |
39.4900 USDT |
31.7700 USDT |
| 2017-12-20 |
36.3850 USDT |
2,165,657.9500 HSR |
37.5700 USDT |
33.6600 USDT |
42.8800 USDT |
35.2000 USDT |
| 2017-12-19 |
33.9650 USDT |
2,100,226.5400 HSR |
30.3600 USDT |
30.3600 USDT |
41.5000 USDT |
37.5700 USDT |
| 2017-12-18 |
29.6250 USDT |
1,934,453.7400 HSR |
28.8900 USDT |
27.3000 USDT |
39.0000 USDT |
30.3600 USDT |
| 2017-12-17 |
24.9950 USDT |
1,594,409.0000 HSR |
21.1000 USDT |
17.8000 USDT |
29.8500 USDT |
28.8900 USDT |
| 2017-12-16 |
21.6750 USDT |
722,155.6300 HSR |
22.2400 USDT |
20.2000 USDT |
25.1800 USDT |
21.1100 USDT |
| 2017-12-15 |
19.9700 USDT |
1,076,669.4400 HSR |
17.7000 USDT |
17.4800 USDT |
23.3800 USDT |
22.2400 USDT |
| 2017-12-14 |
17.8800 USDT |
595,819.6200 HSR |
18.0600 USDT |
16.7300 USDT |
19.6000 USDT |
17.7000 USDT |
| 2017-12-13 |
17.4750 USDT |
1,060,072.0000 HSR |
16.9000 USDT |
16.1500 USDT |
19.5800 USDT |
18.0500 USDT |
| 2017-12-12 |
15.6900 USDT |
803,306.7900 HSR |
14.4600 USDT |
14.4600 USDT |
17.3600 USDT |
16.9200 USDT |
| 2017-12-11 |
15.3100 USDT |
647,083.5300 HSR |
16.1600 USDT |
14.1900 USDT |
17.3900 USDT |
14.4600 USDT |
| 2017-12-10 |
14.9200 USDT |
724,373.6000 HSR |
13.6800 USDT |
13.3400 USDT |
16.5000 USDT |
16.1600 USDT |
| 2017-12-09 |
14.0900 USDT |
398,066.6500 HSR |
14.5000 USDT |
12.8100 USDT |
14.9900 USDT |
13.6800 USDT |
| 2017-12-08 |
14.7500 USDT |
455,007.0900 HSR |
15.0000 USDT |
14.3600 USDT |
15.9000 USDT |
14.5000 USDT |
| 2017-12-07 |
15.1500 USDT |
519,605.7100 HSR |
15.3000 USDT |
13.8800 USDT |
15.7500 USDT |
15.0000 USDT |
| 2017-12-06 |
15.6500 USDT |
616,102.8300 HSR |
15.9200 USDT |
14.7700 USDT |
17.1700 USDT |
15.3800 USDT |
| 2017-12-05 |
16.5600 USDT |
530,169.3800 HSR |
17.2000 USDT |
15.6500 USDT |
17.3000 USDT |
15.9200 USDT |
| 2017-12-04 |
17.2300 USDT |
269,535.1000 HSR |
17.2600 USDT |
16.9200 USDT |
17.8800 USDT |
17.2000 USDT |
| 2017-12-03 |
18.0650 USDT |
462,375.0700 HSR |
18.8600 USDT |
16.7000 USDT |
18.9800 USDT |
17.2700 USDT |
| 2017-12-02 |
18.0900 USDT |
671,681.2400 HSR |
17.1800 USDT |
17.0100 USDT |
20.2900 USDT |
19.0000 USDT |
| 2017-12-01 |
17.1550 USDT |
329,916.7400 HSR |
17.1300 USDT |
16.7000 USDT |
17.8600 USDT |
17.1800 USDT |
| 2017-11-30 |
16.0000 USDT |
538,809.9500 HSR |
14.8700 USDT |
14.8700 USDT |
17.9900 USDT |
17.1300 USDT |
| 2017-11-29 |
16.9050 USDT |
747,630.6600 HSR |
18.9200 USDT |
14.5000 USDT |
19.2500 USDT |
14.8900 USDT |
| 2017-11-28 |
19.4050 USDT |
440,305.5400 HSR |
19.9000 USDT |
18.4800 USDT |
20.1500 USDT |
18.9100 USDT |
| 2017-11-27 |
19.8150 USDT |
437,807.0900 HSR |
19.7300 USDT |
19.1600 USDT |
20.7000 USDT |
19.9000 USDT |
| 2017-11-26 |
19.9400 USDT |
461,184.9000 HSR |
20.1500 USDT |
18.6000 USDT |
20.8700 USDT |
19.7300 USDT |
| 2017-11-25 |
19.7150 USDT |
350,015.5100 HSR |
19.2500 USDT |
18.4000 USDT |
20.8800 USDT |
20.1800 USDT |
| 2017-11-24 |
18.9950 USDT |
334,862.7400 HSR |
18.7400 USDT |
18.2400 USDT |
19.9200 USDT |
19.2500 USDT |
| 2017-11-23 |
17.5650 USDT |
664,770.2300 HSR |
16.4900 USDT |
15.8800 USDT |
19.5900 USDT |
18.6400 USDT |
| 2017-11-22 |
16.4400 USDT |
341,757.0600 HSR |
16.3900 USDT |
15.6600 USDT |
17.4900 USDT |
16.4900 USDT |
| 2017-11-21 |
17.1750 USDT |
528,744.8700 HSR |
17.9800 USDT |
14.7000 USDT |
18.2400 USDT |
16.3700 USDT |
| 2017-11-20 |
18.1100 USDT |
371,439.2000 HSR |
18.2400 USDT |
16.7000 USDT |
19.2000 USDT |
17.9800 USDT |
| 2017-11-19 |
18.9700 USDT |
336,235.3600 HSR |
19.7000 USDT |
17.5300 USDT |
19.8300 USDT |
18.2400 USDT |
| 2017-11-18 |
20.2550 USDT |
265,070.1000 HSR |
20.7800 USDT |
18.8400 USDT |
21.2600 USDT |
19.7300 USDT |
| 2017-11-17 |
20.5950 USDT |
532,755.3600 HSR |
20.4000 USDT |
19.8000 USDT |
23.6600 USDT |
20.7900 USDT |
| 2017-11-16 |
20.4500 USDT |
528,729.6600 HSR |
20.5000 USDT |
16.6000 USDT |
21.4600 USDT |
20.4000 USDT |
| 2017-11-15 |
19.5550 USDT |
1,314,013.1600 HSR |
18.6600 USDT |
18.5300 USDT |
26.9000 USDT |
20.4500 USDT |
| 2017-11-14 |
17.1750 USDT |
397,119.5000 HSR |
15.6900 USDT |
15.6000 USDT |
19.1000 USDT |
18.6600 USDT |
| 2017-11-13 |
15.9600 USDT |
200,235.7900 HSR |
16.2500 USDT |
15.6100 USDT |
16.7000 USDT |
15.6700 USDT |
| 2017-11-12 |
15.2200 USDT |
478,863.6100 HSR |
14.0400 USDT |
13.9000 USDT |
17.2000 USDT |
16.4000 USDT |
| 2017-11-11 |
12.2250 USDT |
535,591.9100 HSR |
10.5300 USDT |
10.0000 USDT |
15.4600 USDT |
13.9200 USDT |
| 2017-11-10 |
10.5700 USDT |
144,276.0800 HSR |
10.5900 USDT |
10.3100 USDT |
11.2400 USDT |
10.5500 USDT |
| 2017-11-09 |
11.1750 USDT |
128,425.1900 HSR |
11.8000 USDT |
10.4200 USDT |
12.2700 USDT |
10.5500 USDT |
| 2017-11-08 |
11.2700 USDT |
57,544.2900 HSR |
10.7600 USDT |
10.5800 USDT |
11.9500 USDT |
11.7800 USDT |
| 2017-11-07 |
10.3900 USDT |
21,132.1700 HSR |
10.0200 USDT |
9.5200 USDT |
10.9600 USDT |
10.7600 USDT |
| 2017-11-05 |
19.6000 USDT |
0.0100 HSR |
19.6000 USDT |
19.6000 USDT |
19.6000 USDT |
19.6000 USDT |