Identifier on HitBTC: HITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-10 |
0.3468 USDT |
982,795.7000 HIT |
0.3539 USDT |
0.3310 USDT |
0.3621 USDT |
0.3318 USDT |
| 2021-12-09 |
0.3755 USDT |
664,358.8000 HIT |
0.3891 USDT |
0.3523 USDT |
0.4000 USDT |
0.3535 USDT |
| 2021-12-08 |
0.3774 USDT |
758,943.7000 HIT |
0.3783 USDT |
0.3624 USDT |
0.3921 USDT |
0.3886 USDT |
| 2021-12-07 |
0.3568 USDT |
671,151.4000 HIT |
0.3501 USDT |
0.3388 USDT |
0.3790 USDT |
0.3779 USDT |
| 2021-12-06 |
0.3319 USDT |
716,855.7000 HIT |
0.3339 USDT |
0.3191 USDT |
0.3508 USDT |
0.3505 USDT |
| 2021-12-05 |
0.3349 USDT |
735,299.6000 HIT |
0.3388 USDT |
0.3237 USDT |
0.3443 USDT |
0.3333 USDT |
| 2021-12-04 |
0.3226 USDT |
1,406,280.6000 HIT |
0.3619 USDT |
0.2917 USDT |
0.3623 USDT |
0.3392 USDT |
| 2021-12-03 |
0.3787 USDT |
604,682.7000 HIT |
0.3830 USDT |
0.3525 USDT |
0.3931 USDT |
0.3614 USDT |
| 2021-12-02 |
0.3841 USDT |
326,048.3000 HIT |
0.3892 USDT |
0.3774 USDT |
0.3919 USDT |
0.3843 USDT |
| 2021-12-01 |
0.3979 USDT |
330,473.7000 HIT |
0.3955 USDT |
0.3840 USDT |
0.4043 USDT |
0.3889 USDT |
| 2021-11-30 |
0.3926 USDT |
667,498.1000 HIT |
0.3927 USDT |
0.3774 USDT |
0.4062 USDT |
0.3950 USDT |
| 2021-11-29 |
0.3728 USDT |
634,770.8000 HIT |
0.3653 USDT |
0.3625 USDT |
0.3940 USDT |
0.3927 USDT |
| 2021-11-28 |
0.3510 USDT |
718,680.8000 HIT |
0.3548 USDT |
0.3398 USDT |
0.3650 USDT |
0.3647 USDT |
| 2021-11-27 |
0.3578 USDT |
774,883.6000 HIT |
0.3529 USDT |
0.3510 USDT |
0.3645 USDT |
0.3545 USDT |
| 2021-11-26 |
0.3640 USDT |
571,091.0000 HIT |
0.3867 USDT |
0.3401 USDT |
0.3917 USDT |
0.3507 USDT |
| 2021-11-25 |
0.3795 USDT |
609,811.8000 HIT |
0.3641 USDT |
0.3624 USDT |
0.3893 USDT |
0.3862 USDT |
| 2021-11-24 |
0.3630 USDT |
395,183.9000 HIT |
0.3682 USDT |
0.3529 USDT |
0.3857 USDT |
0.3641 USDT |
| 2021-11-23 |
0.3621 USDT |
279,986.7000 HIT |
0.3553 USDT |
0.3537 USDT |
0.3751 USDT |
0.3681 USDT |
| 2021-11-22 |
0.3590 USDT |
578,048.1000 HIT |
0.3712 USDT |
0.3500 USDT |
0.3712 USDT |
0.3554 USDT |
| 2021-11-21 |
0.3776 USDT |
587,094.3000 HIT |
0.3861 USDT |
0.3703 USDT |
0.3861 USDT |
0.3712 USDT |
| 2021-11-20 |
0.3780 USDT |
253,310.7000 HIT |
0.3741 USDT |
0.3679 USDT |
0.3867 USDT |
0.3849 USDT |
| 2021-11-19 |
0.3566 USDT |
472,521.9000 HIT |
0.3439 USDT |
0.3385 USDT |
0.3736 USDT |
0.3725 USDT |
| 2021-11-18 |
0.3519 USDT |
601,329.7000 HIT |
0.3715 USDT |
0.3345 USDT |
0.3756 USDT |
0.3425 USDT |
| 2021-11-17 |
0.3653 USDT |
451,222.0000 HIT |
0.3697 USDT |
0.3563 USDT |
0.3735 USDT |
0.3705 USDT |
| 2021-11-16 |
0.3774 USDT |
713,360.7000 HIT |
0.3951 USDT |
0.3578 USDT |
0.3960 USDT |
0.3702 USDT |
| 2021-11-15 |
0.4085 USDT |
765,235.6000 HIT |
0.4101 USDT |
0.3900 USDT |
0.4156 USDT |
0.3958 USDT |
| 2021-11-14 |
0.4058 USDT |
816,128.1000 HIT |
0.4119 USDT |
0.4023 USDT |
0.4161 USDT |
0.4091 USDT |
| 2021-11-13 |
0.4037 USDT |
393,056.4000 HIT |
0.4045 USDT |
0.3956 USDT |
0.4131 USDT |
0.4114 USDT |
| 2021-11-12 |
0.4021 USDT |
508,978.8000 HIT |
0.4081 USDT |
0.3909 USDT |
0.4134 USDT |
0.4036 USDT |
| 2021-11-11 |
0.4067 USDT |
190,787.9000 HIT |
0.4004 USDT |
0.3949 USDT |
0.4135 USDT |
0.4090 USDT |
| 2021-11-10 |
0.4160 USDT |
862,337.1000 HIT |
0.4213 USDT |
0.3796 USDT |
0.4299 USDT |
0.4008 USDT |
| 2021-11-09 |
0.4260 USDT |
885,534.4000 HIT |
0.4298 USDT |
0.4194 USDT |
0.4309 USDT |
0.4210 USDT |
| 2021-11-08 |
0.4237 USDT |
668,655.2000 HIT |
0.4223 USDT |
0.4128 USDT |
0.4353 USDT |
0.4289 USDT |
| 2021-11-07 |
0.4231 USDT |
357,096.5000 HIT |
0.4176 USDT |
0.4146 USDT |
0.4275 USDT |
0.4227 USDT |
| 2021-11-06 |
0.4119 USDT |
516,665.9000 HIT |
0.4110 USDT |
0.4000 USDT |
0.4203 USDT |
0.4166 USDT |
| 2021-11-05 |
0.4114 USDT |
267,006.0000 HIT |
0.3981 USDT |
0.3945 USDT |
0.4192 USDT |
0.4106 USDT |
| 2021-11-04 |
0.3964 USDT |
303,069.0000 HIT |
0.3992 USDT |
0.3893 USDT |
0.4026 USDT |
0.3974 USDT |
| 2021-11-03 |
0.3967 USDT |
581,146.2000 HIT |
0.3974 USDT |
0.3856 USDT |
0.4055 USDT |
0.4002 USDT |
| 2021-11-02 |
0.3938 USDT |
751,623.8000 HIT |
0.3895 USDT |
0.3855 USDT |
0.3998 USDT |
0.3978 USDT |
| 2021-11-01 |
0.3850 USDT |
594,220.8000 HIT |
0.3858 USDT |
0.3723 USDT |
0.3906 USDT |
0.3894 USDT |
| 2021-10-31 |
0.3841 USDT |
472,683.1000 HIT |
0.3869 USDT |
0.3712 USDT |
0.3929 USDT |
0.3852 USDT |
| 2021-10-30 |
0.3904 USDT |
563,695.2000 HIT |
0.3952 USDT |
0.3782 USDT |
0.4000 USDT |
0.3861 USDT |
| 2021-10-29 |
0.3857 USDT |
661,699.4000 HIT |
0.3726 USDT |
0.3702 USDT |
0.3981 USDT |
0.3951 USDT |
| 2021-10-28 |
0.3598 USDT |
715,269.3000 HIT |
0.3484 USDT |
0.3452 USDT |
0.3747 USDT |
0.3728 USDT |
| 2021-10-27 |
0.3648 USDT |
725,983.8000 HIT |
0.3800 USDT |
0.3458 USDT |
0.3882 USDT |
0.3496 USDT |
| 2021-10-26 |
0.3835 USDT |
972,564.9000 HIT |
0.3802 USDT |
0.3746 USDT |
0.3911 USDT |
0.3792 USDT |
| 2021-10-25 |
0.3757 USDT |
484,420.7000 HIT |
0.3696 USDT |
0.3681 USDT |
0.3827 USDT |
0.3800 USDT |
| 2021-10-24 |
0.3688 USDT |
2,411,440.7000 HIT |
0.3800 USDT |
0.3620 USDT |
0.3811 USDT |
0.3707 USDT |
| 2021-10-23 |
0.3766 USDT |
1,218,738.2000 HIT |
0.3729 USDT |
0.3689 USDT |
0.3800 USDT |
0.3797 USDT |
| 2021-10-22 |
0.3771 USDT |
403,190.3000 HIT |
0.3750 USDT |
0.3671 USDT |
0.3858 USDT |
0.3729 USDT |