Identifier on HitBTC: HITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.2541 USDT |
1,682,635.2000 HIT |
0.2564 USDT |
0.2497 USDT |
0.2637 USDT |
0.2518 USDT |
| 2022-02-17 |
0.2687 USDT |
433,089.8000 HIT |
0.2769 USDT |
0.2543 USDT |
0.2791 USDT |
0.2572 USDT |
| 2022-02-16 |
0.2762 USDT |
1,693,107.9000 HIT |
0.2816 USDT |
0.2727 USDT |
0.2820 USDT |
0.2769 USDT |
| 2022-02-15 |
0.2776 USDT |
959,150.7000 HIT |
0.2635 USDT |
0.2620 USDT |
0.2825 USDT |
0.2825 USDT |
| 2022-02-14 |
0.2617 USDT |
984,872.9000 HIT |
0.2585 USDT |
0.2545 USDT |
0.2646 USDT |
0.2636 USDT |
| 2022-02-13 |
0.2646 USDT |
660,690.4000 HIT |
0.2666 USDT |
0.2573 USDT |
0.2688 USDT |
0.2590 USDT |
| 2022-02-12 |
0.2679 USDT |
562,063.6000 HIT |
0.2701 USDT |
0.2633 USDT |
0.2740 USDT |
0.2663 USDT |
| 2022-02-11 |
0.2743 USDT |
352,622.4000 HIT |
0.2742 USDT |
0.2623 USDT |
0.2813 USDT |
0.2713 USDT |
| 2022-02-10 |
0.2863 USDT |
664,167.2000 HIT |
0.2885 USDT |
0.2737 USDT |
0.2924 USDT |
0.2748 USDT |
| 2022-02-09 |
0.2845 USDT |
741,385.3000 HIT |
0.2806 USDT |
0.2769 USDT |
0.2902 USDT |
0.2882 USDT |
| 2022-02-08 |
0.2802 USDT |
882,055.2000 HIT |
0.2809 USDT |
0.2730 USDT |
0.2877 USDT |
0.2803 USDT |
| 2022-02-07 |
0.2764 USDT |
1,103,229.7000 HIT |
0.2708 USDT |
0.2658 USDT |
0.2844 USDT |
0.2809 USDT |
| 2022-02-06 |
0.2677 USDT |
368,098.9000 HIT |
0.2686 USDT |
0.2635 USDT |
0.2721 USDT |
0.2709 USDT |
| 2022-02-05 |
0.2681 USDT |
548,721.8000 HIT |
0.2658 USDT |
0.2625 USDT |
0.2744 USDT |
0.2682 USDT |
| 2022-02-04 |
0.2557 USDT |
625,359.4000 HIT |
0.2474 USDT |
0.2435 USDT |
0.2663 USDT |
0.2656 USDT |
| 2022-02-03 |
0.2438 USDT |
632,605.6000 HIT |
0.2437 USDT |
0.2399 USDT |
0.2477 USDT |
0.2467 USDT |
| 2022-02-02 |
0.2483 USDT |
1,413,605.6000 HIT |
0.2514 USDT |
0.2399 USDT |
0.2531 USDT |
0.2443 USDT |
| 2022-02-01 |
0.2454 USDT |
787,878.4000 HIT |
0.2404 USDT |
0.2397 USDT |
0.2517 USDT |
0.2507 USDT |
| 2022-01-31 |
0.2340 USDT |
1,171,758.7000 HIT |
0.2339 USDT |
0.2239 USDT |
0.2422 USDT |
0.2402 USDT |
| 2022-01-30 |
0.2353 USDT |
1,051,665.0000 HIT |
0.2318 USDT |
0.2297 USDT |
0.2400 USDT |
0.2339 USDT |
| 2022-01-29 |
0.2310 USDT |
755,711.7000 HIT |
0.2282 USDT |
0.2268 USDT |
0.2354 USDT |
0.2320 USDT |
| 2022-01-28 |
0.2227 USDT |
962,661.5000 HIT |
0.2228 USDT |
0.2172 USDT |
0.2297 USDT |
0.2287 USDT |
| 2022-01-27 |
0.2191 USDT |
4,067,802.2000 HIT |
0.2206 USDT |
0.2110 USDT |
0.2262 USDT |
0.2224 USDT |
| 2022-01-26 |
0.2406 USDT |
640,273.3000 HIT |
0.2749 USDT |
0.2168 USDT |
0.3000 USDT |
0.2215 USDT |
| 2022-01-25 |
0.2189 USDT |
1,307,296.2000 HIT |
0.2206 USDT |
0.2122 USDT |
0.3981 USDT |
0.2789 USDT |
| 2022-01-24 |
0.2044 USDT |
2,142,127.4000 HIT |
0.2281 USDT |
0.1960 USDT |
0.2281 USDT |
0.2202 USDT |
| 2022-01-23 |
0.2214 USDT |
777,759.8000 HIT |
0.2160 USDT |
0.2143 USDT |
0.2307 USDT |
0.2282 USDT |
| 2022-01-22 |
0.2171 USDT |
923,188.2000 HIT |
0.2345 USDT |
0.2043 USDT |
0.2396 USDT |
0.2160 USDT |
| 2022-01-21 |
0.2545 USDT |
2,591,342.2000 HIT |
0.2675 USDT |
0.2296 USDT |
0.2715 USDT |
0.2356 USDT |
| 2022-01-20 |
0.2841 USDT |
2,320,342.2000 HIT |
0.2795 USDT |
0.2675 USDT |
0.2908 USDT |
0.2687 USDT |
| 2022-01-19 |
0.2825 USDT |
517,654.0000 HIT |
0.2882 USDT |
0.2749 USDT |
0.2886 USDT |
0.2788 USDT |
| 2022-01-18 |
0.2848 USDT |
729,017.9000 HIT |
0.2891 USDT |
0.2801 USDT |
0.2917 USDT |
0.2878 USDT |
| 2022-01-17 |
0.2934 USDT |
681,328.6000 HIT |
0.3030 USDT |
0.2849 USDT |
0.3039 USDT |
0.2892 USDT |
| 2022-01-16 |
0.3012 USDT |
787,646.2000 HIT |
0.3013 USDT |
0.2976 USDT |
0.3060 USDT |
0.3030 USDT |
| 2022-01-15 |
0.3024 USDT |
1,517,707.9000 HIT |
0.3008 USDT |
0.2968 USDT |
0.3055 USDT |
0.3008 USDT |
| 2022-01-14 |
0.2932 USDT |
1,325,166.8000 HIT |
0.2914 USDT |
0.2883 USDT |
0.3020 USDT |
0.2997 USDT |
| 2022-01-13 |
0.2977 USDT |
731,923.4000 HIT |
0.3031 USDT |
0.2895 USDT |
0.3052 USDT |
0.2902 USDT |
| 2022-01-12 |
0.2947 USDT |
764,047.5000 HIT |
0.2905 USDT |
0.2876 USDT |
0.3039 USDT |
0.3029 USDT |
| 2022-01-11 |
0.2805 USDT |
790,997.3000 HIT |
0.2738 USDT |
0.2724 USDT |
0.2916 USDT |
0.2902 USDT |
| 2022-01-10 |
0.2751 USDT |
1,532,312.0000 HIT |
0.2827 USDT |
0.2581 USDT |
0.2858 USDT |
0.2739 USDT |
| 2022-01-09 |
0.2787 USDT |
1,183,802.7000 HIT |
0.2724 USDT |
0.2724 USDT |
0.2873 USDT |
0.2825 USDT |
| 2022-01-08 |
0.2795 USDT |
1,726,495.2000 HIT |
0.2870 USDT |
0.2671 USDT |
0.2931 USDT |
0.2742 USDT |
| 2022-01-07 |
0.2889 USDT |
751,001.9000 HIT |
0.3024 USDT |
0.2782 USDT |
0.3036 USDT |
0.2866 USDT |
| 2022-01-06 |
0.3014 USDT |
709,199.1000 HIT |
0.3070 USDT |
0.2930 USDT |
0.3092 USDT |
0.3030 USDT |
| 2022-01-05 |
0.3268 USDT |
887,291.4000 HIT |
0.3339 USDT |
0.2964 USDT |
0.3421 USDT |
0.3083 USDT |
| 2022-01-04 |
0.3362 USDT |
476,448.5000 HIT |
0.3291 USDT |
0.3215 USDT |
0.3441 USDT |
0.3331 USDT |
| 2022-01-03 |
0.3309 USDT |
949,977.3000 HIT |
0.3333 USDT |
0.3265 USDT |
0.3357 USDT |
0.3284 USDT |
| 2022-01-02 |
0.3309 USDT |
1,087,141.6000 HIT |
0.3332 USDT |
0.3274 USDT |
0.3357 USDT |
0.3329 USDT |
| 2022-01-01 |
0.3264 USDT |
605,144.8000 HIT |
0.3190 USDT |
0.3181 USDT |
0.3331 USDT |
0.3318 USDT |
| 2021-12-31 |
0.3217 USDT |
700,008.5000 HIT |
0.3214 USDT |
0.3125 USDT |
0.3289 USDT |
0.3179 USDT |