Identifier on HitBTC: HITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.2859 USDT |
873,477.4000 HIT |
0.2901 USDT |
0.2590 USDT |
0.3008 USDT |
0.2673 USDT |
| 2021-09-20 |
0.3043 USDT |
708,863.4000 HIT |
0.3359 USDT |
0.2834 USDT |
0.3370 USDT |
0.2889 USDT |
| 2021-09-19 |
0.3373 USDT |
745,940.0000 HIT |
0.3381 USDT |
0.3269 USDT |
0.3464 USDT |
0.3365 USDT |
| 2021-09-18 |
0.3384 USDT |
635,214.5000 HIT |
0.3298 USDT |
0.3250 USDT |
0.3462 USDT |
0.3381 USDT |
| 2021-09-17 |
0.3426 USDT |
736,115.7000 HIT |
0.3562 USDT |
0.3259 USDT |
0.3574 USDT |
0.3298 USDT |
| 2021-09-16 |
0.3537 USDT |
408,467.6000 HIT |
0.3589 USDT |
0.3412 USDT |
0.3595 USDT |
0.3570 USDT |
| 2021-09-15 |
0.3582 USDT |
307,848.9000 HIT |
0.3535 USDT |
0.3507 USDT |
0.3647 USDT |
0.3586 USDT |
| 2021-09-14 |
0.3540 USDT |
651,533.6000 HIT |
0.3488 USDT |
0.3405 USDT |
0.3663 USDT |
0.3529 USDT |
| 2021-09-13 |
0.3413 USDT |
695,859.8000 HIT |
0.3353 USDT |
0.3208 USDT |
0.3595 USDT |
0.3478 USDT |
| 2021-09-12 |
0.3289 USDT |
278,316.3000 HIT |
0.3218 USDT |
0.3194 USDT |
0.3400 USDT |
0.3353 USDT |
| 2021-09-11 |
0.3313 USDT |
545,823.9000 HIT |
0.3244 USDT |
0.3070 USDT |
0.3407 USDT |
0.3218 USDT |
| 2021-09-10 |
0.3261 USDT |
892,786.5000 HIT |
0.3218 USDT |
0.2879 USDT |
0.3467 USDT |
0.3237 USDT |
| 2021-09-09 |
0.3100 USDT |
1,161,027.0000 HIT |
0.2967 USDT |
0.2919 USDT |
0.3304 USDT |
0.3213 USDT |
| 2021-09-08 |
0.2898 USDT |
667,666.0000 HIT |
0.2974 USDT |
0.2718 USDT |
0.3041 USDT |
0.2966 USDT |
| 2021-09-07 |
0.3178 USDT |
1,345,180.9000 HIT |
0.3566 USDT |
0.2622 USDT |
0.3597 USDT |
0.2966 USDT |
| 2021-09-06 |
0.3567 USDT |
643,295.2000 HIT |
0.3584 USDT |
0.3504 USDT |
0.3631 USDT |
0.3564 USDT |
| 2021-09-05 |
0.3526 USDT |
662,514.0000 HIT |
0.3515 USDT |
0.3453 USDT |
0.3590 USDT |
0.3583 USDT |
| 2021-09-04 |
0.3509 USDT |
831,200.2000 HIT |
0.3475 USDT |
0.3453 USDT |
0.3565 USDT |
0.3514 USDT |
| 2021-09-03 |
0.3475 USDT |
1,342,061.5000 HIT |
0.3432 USDT |
0.3346 USDT |
0.3534 USDT |
0.3480 USDT |
| 2021-09-02 |
0.3444 USDT |
751,728.4000 HIT |
0.3464 USDT |
0.3380 USDT |
0.3590 USDT |
0.3431 USDT |
| 2021-09-01 |
0.3343 USDT |
713,352.3000 HIT |
0.3222 USDT |
0.3171 USDT |
0.3478 USDT |
0.3469 USDT |
| 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 |