Identifier on ZB.com: hsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-29 |
0.5743 USDT |
96,550.3900 HSR |
0.5843 USDT |
0.5626 USDT |
0.6180 USDT |
0.5643 USDT |
| 2020-12-28 |
0.6474 USDT |
41,021.3900 HSR |
0.6348 USDT |
0.6336 USDT |
0.6685 USDT |
0.6600 USDT |
| 2020-12-27 |
0.6562 USDT |
33,843.0200 HSR |
0.6573 USDT |
0.6530 USDT |
0.6710 USDT |
0.6550 USDT |
| 2020-12-26 |
0.6538 USDT |
69,037.7400 HSR |
0.6563 USDT |
0.6325 USDT |
0.6616 USDT |
0.6512 USDT |
| 2020-12-25 |
0.6530 USDT |
71,067.1600 HSR |
0.6609 USDT |
0.6381 USDT |
0.6982 USDT |
0.6451 USDT |
| 2020-12-24 |
0.6438 USDT |
158,637.5200 HSR |
0.6361 USDT |
0.6201 USDT |
0.6779 USDT |
0.6514 USDT |
| 2020-12-23 |
0.8070 USDT |
47,346.2400 HSR |
0.8109 USDT |
0.7780 USDT |
0.8183 USDT |
0.8031 USDT |
| 2020-12-22 |
0.8599 USDT |
5,175.5000 HSR |
0.8634 USDT |
0.8548 USDT |
0.8685 USDT |
0.8564 USDT |
| 2020-12-21 |
0.8436 USDT |
10,865.1300 HSR |
0.8446 USDT |
0.8323 USDT |
0.8516 USDT |
0.8425 USDT |
| 2020-12-20 |
0.9223 USDT |
7,193.2400 HSR |
0.9222 USDT |
0.9188 USDT |
0.9307 USDT |
0.9223 USDT |
| 2020-12-19 |
0.8989 USDT |
42,278.5600 HSR |
0.8991 USDT |
0.8939 USDT |
0.9099 USDT |
0.8987 USDT |
| 2020-12-18 |
0.8734 USDT |
45,395.1900 HSR |
0.8720 USDT |
0.8671 USDT |
0.8784 USDT |
0.8748 USDT |
| 2020-12-17 |
0.9202 USDT |
110,919.6800 HSR |
0.9207 USDT |
0.9118 USDT |
0.9290 USDT |
0.9197 USDT |
| 2020-12-16 |
0.8833 USDT |
70,484.6700 HSR |
0.8822 USDT |
0.8767 USDT |
0.8921 USDT |
0.8843 USDT |
| 2020-12-15 |
0.8508 USDT |
23,861.0200 HSR |
0.8521 USDT |
0.8460 USDT |
0.8559 USDT |
0.8495 USDT |
| 2020-12-14 |
0.8512 USDT |
28,323.1500 HSR |
0.8558 USDT |
0.8425 USDT |
0.8577 USDT |
0.8465 USDT |
| 2020-12-13 |
0.8627 USDT |
37,981.7600 HSR |
0.8568 USDT |
0.8536 USDT |
0.8744 USDT |
0.8685 USDT |
| 2020-12-12 |
0.8353 USDT |
32,294.8800 HSR |
0.8300 USDT |
0.8251 USDT |
0.8609 USDT |
0.8405 USDT |
| 2020-12-11 |
0.8385 USDT |
43,635.6800 HSR |
0.8418 USDT |
0.8125 USDT |
0.8495 USDT |
0.8351 USDT |
| 2020-12-10 |
0.8460 USDT |
17,538.3500 HSR |
0.8397 USDT |
0.8325 USDT |
0.8626 USDT |
0.8523 USDT |
| 2020-12-09 |
0.8696 USDT |
6,832.5400 HSR |
0.8673 USDT |
0.8494 USDT |
0.8747 USDT |
0.8718 USDT |
| 2020-12-08 |
0.8831 USDT |
13,934.9100 HSR |
0.8840 USDT |
0.8701 USDT |
0.8961 USDT |
0.8821 USDT |
| 2020-12-07 |
0.9182 USDT |
9,279.0600 HSR |
0.9215 USDT |
0.9135 USDT |
0.9244 USDT |
0.9149 USDT |
| 2020-12-06 |
0.9148 USDT |
655,402.7700 HSR |
0.9163 USDT |
0.9028 USDT |
0.9499 USDT |
0.9132 USDT |
| 2020-12-05 |
0.9193 USDT |
636,158.6800 HSR |
0.9221 USDT |
0.8973 USDT |
0.9532 USDT |
0.9165 USDT |
| 2020-12-04 |
0.9225 USDT |
5,914.7800 HSR |
0.9221 USDT |
0.9021 USDT |
0.9532 USDT |
0.9229 USDT |
| 2020-12-03 |
0.9352 USDT |
30,871.9200 HSR |
0.9399 USDT |
0.9142 USDT |
0.9533 USDT |
0.9304 USDT |
| 2020-12-02 |
0.9115 USDT |
59,033.0900 HSR |
0.9174 USDT |
0.8998 USDT |
0.9193 USDT |
0.9055 USDT |
| 2020-12-01 |
0.9387 USDT |
24,847.8100 HSR |
0.9433 USDT |
0.8986 USDT |
0.9533 USDT |
0.9341 USDT |
| 2020-11-30 |
0.9551 USDT |
359.8900 HSR |
0.9524 USDT |
0.9524 USDT |
0.9578 USDT |
0.9578 USDT |
| 2020-11-29 |
0.9299 USDT |
38,961.4600 HSR |
0.9305 USDT |
0.9000 USDT |
0.9576 USDT |
0.9293 USDT |
| 2020-11-28 |
0.9291 USDT |
7,442.3800 HSR |
0.9250 USDT |
0.9127 USDT |
0.9397 USDT |
0.9332 USDT |
| 2020-11-27 |
0.8825 USDT |
18,586.9000 HSR |
0.8794 USDT |
0.8737 USDT |
0.9669 USDT |
0.8856 USDT |
| 2020-11-26 |
0.8901 USDT |
38,965.2300 HSR |
0.8937 USDT |
0.8738 USDT |
0.9447 USDT |
0.8865 USDT |
| 2020-11-25 |
1.0875 USDT |
1,829.4900 HSR |
1.0927 USDT |
1.0640 USDT |
1.0927 USDT |
1.0822 USDT |
| 2020-11-24 |
1.1028 USDT |
185,591.5800 HSR |
1.0987 USDT |
1.0843 USDT |
1.1292 USDT |
1.1068 USDT |
| 2020-11-23 |
0.9961 USDT |
13,628.2700 HSR |
0.9909 USDT |
0.9909 USDT |
1.0050 USDT |
1.0012 USDT |
| 2020-11-22 |
0.9669 USDT |
22,457.0900 HSR |
0.9602 USDT |
0.9570 USDT |
0.9769 USDT |
0.9736 USDT |
| 2020-11-21 |
1.0034 USDT |
43,279.3000 HSR |
0.9903 USDT |
0.9683 USDT |
1.0769 USDT |
1.0165 USDT |
| 2020-11-20 |
0.9226 USDT |
90,418.1700 HSR |
0.9083 USDT |
0.8894 USDT |
0.9377 USDT |
0.9369 USDT |
| 2020-11-19 |
0.8292 USDT |
23,159.7400 HSR |
0.8273 USDT |
0.8115 USDT |
0.8326 USDT |
0.8310 USDT |
| 2020-11-18 |
0.7910 USDT |
39,075.1900 HSR |
0.7891 USDT |
0.7890 USDT |
0.8342 USDT |
0.7929 USDT |
| 2020-11-17 |
0.8192 USDT |
980,979.0700 HSR |
0.8139 USDT |
0.7908 USDT |
0.8455 USDT |
0.8245 USDT |
| 2020-11-16 |
0.8104 USDT |
638,604.4000 HSR |
0.8218 USDT |
0.7713 USDT |
0.8494 USDT |
0.7990 USDT |
| 2020-11-15 |
0.8101 USDT |
452,371.2200 HSR |
0.7986 USDT |
0.7810 USDT |
0.8654 USDT |
0.8216 USDT |
| 2020-11-14 |
0.8020 USDT |
775,806.8100 HSR |
0.8127 USDT |
0.7860 USDT |
0.8640 USDT |
0.7912 USDT |
| 2020-11-13 |
0.8289 USDT |
654,551.4900 HSR |
0.8310 USDT |
0.8002 USDT |
0.8662 USDT |
0.8267 USDT |
| 2020-11-12 |
0.8358 USDT |
17,853.6500 HSR |
0.8310 USDT |
0.8222 USDT |
0.8529 USDT |
0.8405 USDT |
| 2020-11-11 |
0.8538 USDT |
700,356.9500 HSR |
0.8763 USDT |
0.8201 USDT |
0.8995 USDT |
0.8313 USDT |
| 2020-11-10 |
0.8566 USDT |
680,881.8800 HSR |
0.8499 USDT |
0.8332 USDT |
0.9282 USDT |
0.8632 USDT |