Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
1.2165 USDT |
90,249.3600 HSR |
1.2319 USDT |
1.2021 USDT |
1.2677 USDT |
1.2179 USDT |
| 2021-02-16 |
1.2115 USDT |
40,818.0000 HSR |
1.1995 USDT |
1.1633 USDT |
1.2603 USDT |
1.2234 USDT |
| 2021-02-15 |
1.2650 USDT |
361,394.1900 HSR |
1.3320 USDT |
1.1108 USDT |
1.2764 USDT |
1.2195 USDT |
| 2021-02-14 |
1.4981 USDT |
197,365.4300 HSR |
1.4873 USDT |
1.4190 USDT |
1.5830 USDT |
1.4520 USDT |
| 2021-02-13 |
1.4583 USDT |
196,253.1100 HSR |
1.4488 USDT |
1.4126 USDT |
1.4530 USDT |
1.4511 USDT |
| 2021-02-12 |
1.2850 USDT |
223,819.6000 HSR |
1.2823 USDT |
1.2502 USDT |
1.3072 USDT |
1.2665 USDT |
| 2021-02-11 |
1.2581 USDT |
63,525.7600 HSR |
1.2410 USDT |
1.2341 USDT |
1.3004 USDT |
1.2752 USDT |
| 2021-02-10 |
1.0474 USDT |
62,082.0600 HSR |
1.0487 USDT |
1.0417 USDT |
1.0901 USDT |
1.0461 USDT |
| 2021-02-09 |
0.9569 USDT |
89,207.8177 HSR |
0.9418 USDT |
0.9389 USDT |
1.0090 USDT |
0.9720 USDT |
| 2021-02-08 |
0.8463 USDT |
102,537.7215 HSR |
0.8464 USDT |
0.8335 USDT |
0.8547 USDT |
0.8462 USDT |
| 2021-02-07 |
0.8080 USDT |
117,859.4500 HSR |
0.8145 USDT |
0.7902 USDT |
0.8173 USDT |
0.8015 USDT |
| 2021-02-06 |
0.8264 USDT |
256,264.5900 HSR |
0.8187 USDT |
0.8100 USDT |
0.8687 USDT |
0.8341 USDT |
| 2021-02-05 |
0.7882 USDT |
108,026.7700 HSR |
0.7890 USDT |
0.7569 USDT |
0.7995 USDT |
0.7873 USDT |
| 2021-02-04 |
0.7555 USDT |
10,440.4300 HSR |
0.7556 USDT |
0.7475 USDT |
0.7780 USDT |
0.7554 USDT |
| 2021-02-03 |
0.7624 USDT |
73,012.3100 HSR |
0.7702 USDT |
0.7477 USDT |
0.7777 USDT |
0.7546 USDT |
| 2021-02-02 |
0.7456 USDT |
29,048.0400 HSR |
0.7554 USDT |
0.7214 USDT |
0.7603 USDT |
0.7358 USDT |
| 2021-02-01 |
0.7531 USDT |
38,853.1700 HSR |
0.7421 USDT |
0.7234 USDT |
0.7725 USDT |
0.7640 USDT |
| 2021-01-31 |
0.7372 USDT |
61,849.5800 HSR |
0.7370 USDT |
0.7222 USDT |
0.7635 USDT |
0.7373 USDT |
| 2021-01-30 |
0.7215 USDT |
1,675.1300 HSR |
0.7179 USDT |
0.7132 USDT |
0.7296 USDT |
0.7250 USDT |
| 2021-01-29 |
0.7399 USDT |
36,960.5400 HSR |
0.7371 USDT |
0.7328 USDT |
0.7499 USDT |
0.7426 USDT |
| 2021-01-28 |
0.6923 USDT |
40,469.8600 HSR |
0.6982 USDT |
0.6842 USDT |
0.7144 USDT |
0.6863 USDT |
| 2021-01-27 |
0.6745 USDT |
1,307,035.6500 HSR |
0.6768 USDT |
0.6407 USDT |
0.7219 USDT |
0.6722 USDT |
| 2021-01-26 |
0.6721 USDT |
97,638.7000 HSR |
0.6768 USDT |
0.6607 USDT |
0.7198 USDT |
0.6673 USDT |
| 2021-01-25 |
0.7100 USDT |
217,332.1200 HSR |
0.7210 USDT |
0.6931 USDT |
0.7335 USDT |
0.6989 USDT |
| 2021-01-24 |
0.7312 USDT |
2,901.4000 HSR |
0.7292 USDT |
0.7234 USDT |
0.7361 USDT |
0.7331 USDT |
| 2021-01-23 |
0.6954 USDT |
31,817.1500 HSR |
0.6957 USDT |
0.6818 USDT |
0.7108 USDT |
0.6951 USDT |
| 2021-01-22 |
0.6604 USDT |
1,301,713.9900 HSR |
0.6578 USDT |
0.6006 USDT |
0.7149 USDT |
0.6629 USDT |
| 2021-01-21 |
0.6597 USDT |
55,841.4600 HSR |
0.6578 USDT |
0.6503 USDT |
0.7104 USDT |
0.6616 USDT |
| 2021-01-20 |
0.6904 USDT |
183,123.1700 HSR |
0.6858 USDT |
0.6810 USDT |
0.7258 USDT |
0.6949 USDT |
| 2021-01-19 |
0.7393 USDT |
88,329.5000 HSR |
0.7372 USDT |
0.7204 USDT |
0.7778 USDT |
0.7414 USDT |
| 2021-01-18 |
0.7110 USDT |
894,978.6900 HSR |
0.7071 USDT |
0.6919 USDT |
0.7394 USDT |
0.7149 USDT |
| 2021-01-17 |
0.7094 USDT |
882,416.2200 HSR |
0.7170 USDT |
0.6902 USDT |
0.7409 USDT |
0.7017 USDT |
| 2021-01-16 |
0.7008 USDT |
1,167,619.0700 HSR |
0.6850 USDT |
0.6670 USDT |
0.7331 USDT |
0.7166 USDT |
| 2021-01-15 |
0.6762 USDT |
49,472.9100 HSR |
0.6850 USDT |
0.6672 USDT |
0.7214 USDT |
0.6673 USDT |
| 2021-01-14 |
0.7007 USDT |
12,725.3000 HSR |
0.7008 USDT |
0.6817 USDT |
0.7160 USDT |
0.7006 USDT |
| 2021-01-13 |
0.6902 USDT |
107,881.2300 HSR |
0.6975 USDT |
0.6607 USDT |
0.7067 USDT |
0.6829 USDT |
| 2021-01-12 |
0.6869 USDT |
95,766.9200 HSR |
0.6851 USDT |
0.6460 USDT |
0.7076 USDT |
0.6887 USDT |
| 2021-01-11 |
0.7515 USDT |
2,432,113.9300 HSR |
0.7959 USDT |
0.6515 USDT |
0.8136 USDT |
0.7070 USDT |
| 2021-01-10 |
0.7801 USDT |
2,538,218.5800 HSR |
0.7620 USDT |
0.7146 USDT |
0.8881 USDT |
0.7981 USDT |
| 2021-01-09 |
0.7385 USDT |
1,874,378.7100 HSR |
0.7198 USDT |
0.7012 USDT |
0.7956 USDT |
0.7571 USDT |
| 2021-01-08 |
0.7409 USDT |
2,411,408.4300 HSR |
0.7647 USDT |
0.6409 USDT |
0.8155 USDT |
0.7170 USDT |
| 2021-01-07 |
0.7806 USDT |
190,295.2000 HSR |
0.7647 USDT |
0.7594 USDT |
0.8155 USDT |
0.7964 USDT |
| 2021-01-06 |
0.6985 USDT |
116,798.5000 HSR |
0.7015 USDT |
0.6889 USDT |
0.7062 USDT |
0.6955 USDT |
| 2021-01-05 |
0.6545 USDT |
20,755.3500 HSR |
0.6526 USDT |
0.6354 USDT |
0.6671 USDT |
0.6563 USDT |
| 2021-01-04 |
0.6282 USDT |
72,019.5800 HSR |
0.6329 USDT |
0.6021 USDT |
0.6439 USDT |
0.6234 USDT |
| 2021-01-03 |
0.6020 USDT |
6,940.0800 HSR |
0.6013 USDT |
0.5982 USDT |
0.6359 USDT |
0.6026 USDT |
| 2021-01-02 |
0.5970 USDT |
32,512.1700 HSR |
0.5986 USDT |
0.5770 USDT |
0.6480 USDT |
0.5954 USDT |
| 2021-01-01 |
0.6161 USDT |
17,552.7900 HSR |
0.6122 USDT |
0.6116 USDT |
0.6209 USDT |
0.6200 USDT |
| 2020-12-31 |
0.6138 USDT |
100,585.6000 HSR |
0.6203 USDT |
0.5857 USDT |
0.6299 USDT |
0.6072 USDT |
| 2020-12-30 |
0.5864 USDT |
64,101.4200 HSR |
0.5851 USDT |
0.5778 USDT |
0.5994 USDT |
0.5876 USDT |