Identifier on HitBTC: HITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-31 |
0.3253 USDT |
568,561.7000 HIT |
0.3211 USDT |
0.3122 USDT |
0.3350 USDT |
0.3233 USDT |
| 2021-08-30 |
0.3293 USDT |
685,002.2000 HIT |
0.3362 USDT |
0.3191 USDT |
0.3374 USDT |
0.3213 USDT |
| 2021-08-29 |
0.3376 USDT |
669,885.1000 HIT |
0.3308 USDT |
0.3230 USDT |
0.3408 USDT |
0.3361 USDT |
| 2021-08-28 |
0.3224 USDT |
732,219.0000 HIT |
0.3287 USDT |
0.3171 USDT |
0.3309 USDT |
0.3307 USDT |
| 2021-08-27 |
0.3129 USDT |
2,090,408.1000 HIT |
0.3001 USDT |
0.2940 USDT |
0.3309 USDT |
0.3284 USDT |
| 2021-08-26 |
0.3040 USDT |
1,303,029.1000 HIT |
0.3227 USDT |
0.2938 USDT |
0.3253 USDT |
0.2994 USDT |
| 2021-08-25 |
0.3031 USDT |
647,964.6000 HIT |
0.2911 USDT |
0.2885 USDT |
0.3272 USDT |
0.3214 USDT |
| 2021-08-24 |
0.2969 USDT |
923,018.0000 HIT |
0.3057 USDT |
0.2877 USDT |
0.3101 USDT |
0.2910 USDT |
| 2021-08-23 |
0.2948 USDT |
870,651.3000 HIT |
0.2816 USDT |
0.2808 USDT |
0.3082 USDT |
0.3056 USDT |
| 2021-08-22 |
0.2808 USDT |
689,812.8000 HIT |
0.2788 USDT |
0.2740 USDT |
0.2862 USDT |
0.2819 USDT |
| 2021-08-21 |
0.2820 USDT |
1,753,176.5000 HIT |
0.2822 USDT |
0.2772 USDT |
0.2864 USDT |
0.2794 USDT |
| 2021-08-20 |
0.2769 USDT |
606,540.1000 HIT |
0.2720 USDT |
0.2704 USDT |
0.2822 USDT |
0.2819 USDT |
| 2021-08-19 |
0.2563 USDT |
749,398.4000 HIT |
0.2543 USDT |
0.2500 USDT |
0.2721 USDT |
0.2717 USDT |
| 2021-08-18 |
0.2553 USDT |
900,319.1000 HIT |
0.2564 USDT |
0.2467 USDT |
0.2628 USDT |
0.2538 USDT |
| 2021-08-17 |
0.2696 USDT |
1,392,683.7000 HIT |
0.2689 USDT |
0.2551 USDT |
0.2808 USDT |
0.2566 USDT |
| 2021-08-16 |
0.2758 USDT |
1,062,490.6000 HIT |
0.2758 USDT |
0.2678 USDT |
0.2825 USDT |
0.2695 USDT |
| 2021-08-15 |
0.2690 USDT |
677,511.4000 HIT |
0.2722 USDT |
0.2631 USDT |
0.2761 USDT |
0.2759 USDT |
| 2021-08-14 |
0.2707 USDT |
729,111.8000 HIT |
0.2729 USDT |
0.2650 USDT |
0.2765 USDT |
0.2724 USDT |
| 2021-08-13 |
0.2647 USDT |
586,947.7000 HIT |
0.2533 USDT |
0.2506 USDT |
0.2734 USDT |
0.2728 USDT |
| 2021-08-12 |
0.2560 USDT |
816,775.3000 HIT |
0.2610 USDT |
0.2459 USDT |
0.2696 USDT |
0.2530 USDT |
| 2021-08-11 |
0.2626 USDT |
1,251,084.1000 HIT |
0.2515 USDT |
0.2513 USDT |
0.2694 USDT |
0.2611 USDT |
| 2021-08-10 |
0.2494 USDT |
696,449.2000 HIT |
0.2490 USDT |
0.2450 USDT |
0.2558 USDT |
0.2517 USDT |
| 2021-08-09 |
0.2436 USDT |
633,823.8000 HIT |
0.2397 USDT |
0.2325 USDT |
0.2511 USDT |
0.2489 USDT |
| 2021-08-08 |
0.2463 USDT |
1,066,821.8000 HIT |
0.2507 USDT |
0.2356 USDT |
0.2546 USDT |
0.2387 USDT |
| 2021-08-07 |
0.2462 USDT |
916,423.0000 HIT |
0.2377 USDT |
0.2358 USDT |
0.2549 USDT |
0.2515 USDT |
| 2021-08-06 |
0.2320 USDT |
1,371,112.1000 HIT |
0.2320 USDT |
0.2260 USDT |
0.2393 USDT |
0.2374 USDT |
| 2021-08-05 |
0.2268 USDT |
910,706.2000 HIT |
0.2271 USDT |
0.2168 USDT |
0.2334 USDT |
0.2317 USDT |
| 2021-08-04 |
0.2191 USDT |
1,002,714.0000 HIT |
0.2153 USDT |
0.2121 USDT |
0.2288 USDT |
0.2268 USDT |
| 2021-08-03 |
0.2146 USDT |
775,953.5000 HIT |
0.2220 USDT |
0.2112 USDT |
0.2248 USDT |
0.2148 USDT |
| 2021-08-02 |
0.2219 USDT |
984,626.9000 HIT |
0.2171 USDT |
0.2144 USDT |
0.2267 USDT |
0.2220 USDT |
| 2021-08-01 |
0.2232 USDT |
1,513,936.1000 HIT |
0.2189 USDT |
0.2163 USDT |
0.2278 USDT |
0.2182 USDT |
| 2021-07-31 |
0.2163 USDT |
717,342.9000 HIT |
0.2129 USDT |
0.2110 USDT |
0.2203 USDT |
0.2181 USDT |
| 2021-07-30 |
0.2066 USDT |
1,058,577.5000 HIT |
0.2062 USDT |
0.2010 USDT |
0.2133 USDT |
0.2132 USDT |
| 2021-07-29 |
0.2026 USDT |
1,909,261.9000 HIT |
0.2022 USDT |
0.1992 USDT |
0.2074 USDT |
0.2062 USDT |
| 2021-07-28 |
0.2017 USDT |
1,535,960.4000 HIT |
0.2032 USDT |
0.1988 USDT |
0.2058 USDT |
0.2019 USDT |
| 2021-07-27 |
0.1997 USDT |
256,099.6000 HIT |
0.1982 USDT |
0.1925 USDT |
0.2054 USDT |
0.2032 USDT |
| 2021-07-26 |
0.2074 USDT |
595,172.3000 HIT |
0.1971 USDT |
0.1964 USDT |
0.2141 USDT |
0.1982 USDT |
| 2021-07-25 |
0.1957 USDT |
984,278.2000 HIT |
0.1958 USDT |
0.1901 USDT |
0.1978 USDT |
0.1974 USDT |
| 2021-07-24 |
0.1934 USDT |
786,623.3000 HIT |
0.1906 USDT |
0.1891 USDT |
0.1958 USDT |
0.1955 USDT |
| 2021-07-23 |
0.1828 USDT |
1,243,687.8000 HIT |
0.1827 USDT |
0.1801 USDT |
0.1906 USDT |
0.1906 USDT |
| 2021-07-22 |
0.1805 USDT |
401,611.5000 HIT |
0.1789 USDT |
0.1760 USDT |
0.1839 USDT |
0.1829 USDT |
| 2021-07-21 |
0.1722 USDT |
476,027.9000 HIT |
0.1611 USDT |
0.1589 USDT |
0.1819 USDT |
0.1788 USDT |
| 2021-07-20 |
0.1609 USDT |
590,845.3000 HIT |
0.1687 USDT |
0.1560 USDT |
0.1707 USDT |
0.1614 USDT |
| 2021-07-19 |
0.1746 USDT |
244,277.7000 HIT |
0.1784 USDT |
0.1675 USDT |
0.1794 USDT |
0.1685 USDT |
| 2021-07-18 |
0.1812 USDT |
247,968.9000 HIT |
0.1778 USDT |
0.1776 USDT |
0.1844 USDT |
0.1786 USDT |
| 2021-07-17 |
0.1779 USDT |
407,442.1000 HIT |
0.1778 USDT |
0.1753 USDT |
0.1804 USDT |
0.1778 USDT |
| 2021-07-16 |
0.1835 USDT |
418,901.2000 HIT |
0.1853 USDT |
0.1772 USDT |
0.1888 USDT |
0.1778 USDT |
| 2021-07-15 |
0.1865 USDT |
253,226.5000 HIT |
0.1895 USDT |
0.1822 USDT |
0.1926 USDT |
0.1847 USDT |
| 2021-07-14 |
0.1876 USDT |
503,811.1000 HIT |
0.1897 USDT |
0.1757 USDT |
0.1906 USDT |
0.1897 USDT |
| 2021-07-13 |
0.1933 USDT |
12,822.3000 HIT |
0.1956 USDT |
0.1882 USDT |
0.1971 USDT |
0.1897 USDT |