Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-17 |
8.6169 |
30,206.1622 HT |
8.8151 |
8.4665 |
8.5564 |
8.5307 |
| 2021-07-16 |
8.9120 |
17,140.6228 HT |
8.9499 |
8.7596 |
8.8199 |
8.7758 |
| 2021-07-15 |
9.1902 |
29,438.8047 HT |
9.3914 |
8.9022 |
9.0080 |
9.0271 |
| 2021-07-14 |
9.2242 |
35,357.6963 HT |
9.2097 |
8.8554 |
8.9231 |
9.4808 |
| 2021-07-13 |
9.2861 |
18,477.0430 HT |
9.3880 |
9.1103 |
9.2447 |
9.2139 |
| 2021-07-12 |
9.5681 |
52,391.7662 HT |
9.4281 |
9.0787 |
9.2101 |
9.3048 |
| 2021-07-11 |
9.3621 |
22,867.7271 HT |
9.1233 |
8.9539 |
9.0831 |
9.4696 |
| 2021-07-10 |
9.3772 |
33,618.9788 HT |
9.7069 |
8.8962 |
9.0459 |
9.1711 |
| 2021-07-09 |
9.6719 |
26,451.3505 HT |
10.0272 |
9.2930 |
9.5144 |
9.6604 |
| 2021-07-08 |
9.9829 |
25,419.6835 HT |
10.3179 |
9.7938 |
9.9154 |
9.8835 |
| 2021-07-07 |
10.4719 |
19,442.2541 HT |
10.4190 |
10.3135 |
10.3747 |
10.3345 |
| 2021-07-06 |
10.4919 |
33,337.3420 HT |
10.3295 |
10.1836 |
10.3028 |
10.4176 |
| 2021-07-05 |
10.4735 |
27,541.0100 HT |
10.7232 |
10.1572 |
10.2941 |
10.3990 |
| 2021-07-04 |
10.6316 |
56,529.3893 HT |
10.4656 |
10.3087 |
10.4018 |
10.9156 |
| 2021-07-03 |
10.4657 |
120,659.2533 HT |
10.4008 |
10.2881 |
10.3830 |
10.3871 |
| 2021-07-02 |
10.2385 |
115,528.6307 HT |
10.4295 |
10.0451 |
10.1635 |
10.3944 |
| 2021-07-01 |
10.4986 |
72,066.0484 HT |
10.8058 |
10.2649 |
10.3566 |
10.4128 |
| 2021-06-30 |
10.5094 |
180,757.8052 HT |
10.9006 |
10.2426 |
10.3511 |
10.7354 |
| 2021-06-29 |
10.9070 |
68,132.5056 HT |
10.3861 |
10.3364 |
10.5046 |
10.9088 |
| 2021-06-28 |
10.2003 |
53,131.4100 HT |
10.1777 |
9.9309 |
10.0289 |
10.4674 |
| 2021-06-27 |
9.8228 |
33,640.6371 HT |
9.8012 |
9.5682 |
9.6785 |
10.0042 |
| 2021-06-26 |
9.7303 |
39,446.1746 HT |
9.8479 |
9.3559 |
9.5726 |
9.7483 |
| 2021-06-25 |
10.4459 |
37,898.1797 HT |
10.9584 |
9.7993 |
9.9613 |
9.9571 |
| 2021-06-24 |
10.3286 |
76,079.9256 HT |
10.0678 |
9.6300 |
9.8384 |
11.0047 |
| 2021-06-23 |
9.9807 |
122,638.0442 HT |
9.1920 |
8.9155 |
9.6444 |
10.0121 |
| 2021-06-22 |
8.9773 |
161,157.6349 HT |
9.3344 |
8.4587 |
8.8718 |
9.3704 |
| 2021-06-21 |
10.3185 |
109,607.4361 HT |
11.9329 |
9.3586 |
9.4982 |
9.4862 |
| 2021-06-20 |
11.7620 |
30,799.5426 HT |
12.1924 |
11.1998 |
11.4799 |
12.0091 |
| 2021-06-19 |
12.3906 |
25,844.7991 HT |
12.5274 |
12.1375 |
12.2231 |
12.1799 |
| 2021-06-18 |
12.7322 |
22,903.1297 HT |
13.1176 |
12.1651 |
12.2308 |
12.3178 |
| 2021-06-17 |
13.3191 |
21,211.0491 HT |
13.2339 |
12.8236 |
12.9521 |
13.0000 |
| 2021-06-16 |
13.5398 |
29,403.2913 HT |
14.1859 |
13.0989 |
13.2629 |
13.1978 |
| 2021-06-15 |
14.3491 |
20,250.3189 HT |
14.7930 |
13.9839 |
14.1898 |
14.1800 |
| 2021-06-14 |
13.9014 |
41,026.1335 HT |
13.8054 |
13.6000 |
13.7638 |
14.0874 |
| 2021-06-13 |
13.1102 |
111,773.2791 HT |
13.0326 |
12.8548 |
12.9889 |
13.8268 |
| 2021-06-12 |
13.0930 |
32,330.4578 HT |
13.7359 |
12.7763 |
12.9858 |
13.1049 |
| 2021-06-11 |
14.0809 |
30,719.4194 HT |
14.3261 |
13.4550 |
13.6828 |
13.7064 |
| 2021-06-10 |
14.6063 |
30,523.2230 HT |
14.4971 |
14.1209 |
14.3098 |
14.4677 |
| 2021-06-09 |
13.9854 |
29,366.6824 HT |
13.8052 |
13.3881 |
13.6454 |
14.4146 |
| 2021-06-08 |
13.6569 |
46,394.8752 HT |
14.4933 |
12.8299 |
13.3507 |
13.9524 |
| 2021-06-07 |
15.4260 |
24,628.8829 HT |
15.4009 |
14.6525 |
14.8643 |
14.7264 |
| 2021-06-06 |
15.6122 |
46,495.3249 HT |
15.7366 |
15.2976 |
15.5212 |
15.3015 |
| 2021-06-05 |
16.2409 |
75,451.8969 HT |
15.9776 |
15.5112 |
15.6824 |
15.6076 |
| 2021-06-04 |
16.2782 |
62,185.9932 HT |
17.2160 |
15.7454 |
15.8857 |
16.2226 |
| 2021-06-03 |
16.7910 |
77,439.0845 HT |
16.8719 |
16.3350 |
16.6467 |
17.0279 |
| 2021-06-02 |
16.4137 |
78,409.0332 HT |
15.7188 |
15.2920 |
15.5112 |
17.2218 |
| 2021-06-01 |
15.2656 |
100,538.1160 HT |
15.3914 |
14.6668 |
14.9093 |
15.7231 |
| 2021-05-31 |
14.6567 |
69,142.0689 HT |
14.6568 |
14.2000 |
14.3901 |
14.9897 |
| 2021-05-30 |
14.6799 |
123,014.8127 HT |
14.8580 |
14.0295 |
14.3925 |
14.9032 |
| 2021-05-29 |
15.1266 |
56,901.4531 HT |
14.6621 |
14.3874 |
14.8039 |
14.7932 |