Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
1.8135 USDT |
197,031.6400 HSR |
1.7937 USDT |
1.7210 USDT |
1.8090 USDT |
1.7701 USDT |
| 2021-04-07 |
1.6683 USDT |
112,635.7700 HSR |
1.6431 USDT |
1.6162 USDT |
1.6896 USDT |
1.6625 USDT |
| 2021-04-06 |
1.6831 USDT |
63,097.9100 HSR |
1.6479 USDT |
1.6165 USDT |
1.6928 USDT |
1.7093 USDT |
| 2021-04-05 |
1.5556 USDT |
59,330.1100 HSR |
1.5718 USDT |
1.5375 USDT |
1.5616 USDT |
1.5515 USDT |
| 2021-04-04 |
1.3765 USDT |
52,545.1600 HSR |
1.3739 USDT |
1.3624 USDT |
1.3909 USDT |
1.3801 USDT |
| 2021-04-03 |
1.3148 USDT |
180,139.2800 HSR |
1.3335 USDT |
1.2931 USDT |
1.3260 USDT |
1.3120 USDT |
| 2021-04-02 |
1.4318 USDT |
59,882.8500 HSR |
1.4346 USDT |
1.4128 USDT |
1.4365 USDT |
1.4386 USDT |
| 2021-04-01 |
1.3624 USDT |
1,869,048.2900 HSR |
1.2674 USDT |
1.2034 USDT |
1.3018 USDT |
1.4071 USDT |
| 2021-03-31 |
1.2193 USDT |
1,350,602.4200 HSR |
1.1831 USDT |
1.1483 USDT |
1.1929 USDT |
1.2742 USDT |
| 2021-03-30 |
1.1858 USDT |
65,855.9500 HSR |
1.1787 USDT |
1.1635 USDT |
1.1985 USDT |
1.1901 USDT |
| 2021-03-29 |
1.1310 USDT |
110,194.4600 HSR |
1.1278 USDT |
1.1139 USDT |
1.1279 USDT |
1.1409 USDT |
| 2021-03-28 |
1.1019 USDT |
700,441.1600 HSR |
1.0965 USDT |
1.0734 USDT |
1.0905 USDT |
1.0875 USDT |
| 2021-03-27 |
1.0755 USDT |
138,906.5500 HSR |
1.0814 USDT |
1.0523 USDT |
1.0965 USDT |
1.0839 USDT |
| 2021-03-26 |
1.0797 USDT |
86,162.1600 HSR |
1.0796 USDT |
1.0405 USDT |
1.0871 USDT |
1.0713 USDT |
| 2021-03-25 |
1.0173 USDT |
245,243.4500 HSR |
1.0015 USDT |
0.9715 USDT |
1.0364 USDT |
1.0520 USDT |
| 2021-03-24 |
1.1438 USDT |
185,846.5400 HSR |
1.1573 USDT |
1.1228 USDT |
1.1334 USDT |
1.1304 USDT |
| 2021-03-23 |
1.0944 USDT |
948,046.2100 HSR |
1.0930 USDT |
1.0522 USDT |
1.1000 USDT |
1.0906 USDT |
| 2021-03-22 |
1.1457 USDT |
107,556.0100 HSR |
1.1388 USDT |
1.1361 USDT |
1.1508 USDT |
1.1508 USDT |
| 2021-03-21 |
1.1365 USDT |
34,380.7700 HSR |
1.1350 USDT |
1.1011 USDT |
1.1321 USDT |
1.1274 USDT |
| 2021-03-20 |
1.1915 USDT |
139,770.4300 HSR |
1.1939 USDT |
1.1746 USDT |
1.2013 USDT |
1.1855 USDT |
| 2021-03-19 |
1.1540 USDT |
146,062.3900 HSR |
1.1465 USDT |
1.1008 USDT |
1.1569 USDT |
1.1612 USDT |
| 2021-03-18 |
1.1801 USDT |
124,250.1500 HSR |
1.1938 USDT |
1.1571 USDT |
1.2144 USDT |
1.1858 USDT |
| 2021-03-17 |
1.0591 USDT |
541,128.5700 HSR |
1.0715 USDT |
1.0113 USDT |
1.0629 USDT |
1.0763 USDT |
| 2021-03-16 |
1.0748 USDT |
155,853.5800 HSR |
1.0775 USDT |
1.0003 USDT |
1.1191 USDT |
1.0820 USDT |
| 2021-03-15 |
1.0331 USDT |
104,360.1300 HSR |
1.0305 USDT |
0.9998 USDT |
1.0349 USDT |
1.0349 USDT |
| 2021-03-14 |
1.0948 USDT |
106,315.7900 HSR |
1.0984 USDT |
1.0741 USDT |
1.1060 USDT |
1.0827 USDT |
| 2021-03-13 |
1.1454 USDT |
124,474.0100 HSR |
1.1639 USDT |
1.0660 USDT |
1.1478 USDT |
1.1478 USDT |
| 2021-03-12 |
1.0062 USDT |
308,252.5300 HSR |
1.0249 USDT |
0.9004 USDT |
1.0204 USDT |
0.9987 USDT |
| 2021-03-11 |
0.9306 USDT |
80,387.2100 HSR |
0.9335 USDT |
0.9182 USDT |
0.9342 USDT |
0.9351 USDT |
| 2021-03-10 |
0.9629 USDT |
24,045.4900 HSR |
0.9545 USDT |
0.9467 USDT |
0.9689 USDT |
0.9560 USDT |
| 2021-03-09 |
0.9671 USDT |
72,905.4900 HSR |
0.9663 USDT |
0.9604 USDT |
0.9663 USDT |
0.9744 USDT |
| 2021-03-08 |
0.9415 USDT |
37,116.0600 HSR |
0.9398 USDT |
0.9289 USDT |
0.9481 USDT |
0.9474 USDT |
| 2021-03-07 |
0.9617 USDT |
200,335.1500 HSR |
0.9621 USDT |
0.9366 USDT |
0.9871 USDT |
0.9791 USDT |
| 2021-03-06 |
0.9228 USDT |
125,433.8000 HSR |
0.9207 USDT |
0.9029 USDT |
0.9309 USDT |
0.9259 USDT |
| 2021-03-05 |
0.9150 USDT |
100,893.2400 HSR |
0.8986 USDT |
0.8715 USDT |
0.9456 USDT |
0.9356 USDT |
| 2021-03-04 |
0.9076 USDT |
35,274.3200 HSR |
0.9095 USDT |
0.8919 USDT |
0.9104 USDT |
0.9059 USDT |
| 2021-03-03 |
0.9371 USDT |
170,239.3700 HSR |
0.9340 USDT |
0.9261 USDT |
0.9400 USDT |
0.9348 USDT |
| 2021-03-02 |
0.8797 USDT |
140,573.0100 HSR |
0.8798 USDT |
0.8622 USDT |
0.9128 USDT |
0.8804 USDT |
| 2021-03-01 |
0.8740 USDT |
55,532.0300 HSR |
0.8689 USDT |
0.8543 USDT |
0.9218 USDT |
0.8813 USDT |
| 2021-02-28 |
0.8365 USDT |
146,811.4200 HSR |
0.8091 USDT |
0.7914 USDT |
0.8608 USDT |
0.8563 USDT |
| 2021-02-27 |
0.9153 USDT |
91,880.3400 HSR |
0.9065 USDT |
0.8925 USDT |
0.9239 USDT |
0.9181 USDT |
| 2021-02-26 |
0.8865 USDT |
127,142.4000 HSR |
0.9025 USDT |
0.8717 USDT |
0.9081 USDT |
0.8788 USDT |
| 2021-02-25 |
0.9447 USDT |
114,282.3800 HSR |
0.9558 USDT |
0.8841 USDT |
0.9884 USDT |
0.9218 USDT |
| 2021-02-24 |
0.9790 USDT |
79,317.7600 HSR |
0.9717 USDT |
0.8729 USDT |
0.9862 USDT |
0.9881 USDT |
| 2021-02-23 |
0.9422 USDT |
74,577.3400 HSR |
0.9290 USDT |
0.9032 USDT |
0.9419 USDT |
0.9599 USDT |
| 2021-02-22 |
1.1639 USDT |
100,830.6500 HSR |
1.1696 USDT |
1.1182 USDT |
1.1883 USDT |
1.1582 USDT |
| 2021-02-21 |
1.2548 USDT |
105,382.0800 HSR |
1.2278 USDT |
1.2263 USDT |
1.2602 USDT |
1.2791 USDT |
| 2021-02-20 |
1.2123 USDT |
96,014.5100 HSR |
1.2204 USDT |
1.1829 USDT |
1.2282 USDT |
1.2041 USDT |
| 2021-02-19 |
1.3035 USDT |
73,194.7500 HSR |
1.3095 USDT |
1.2773 USDT |
1.3107 USDT |
1.3096 USDT |
| 2021-02-18 |
1.2707 USDT |
17,214.6500 HSR |
1.2745 USDT |
1.2362 USDT |
1.3480 USDT |
1.2668 USDT |