Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
15.0951 |
80,263.5336 HT |
16.1476 |
14.0785 |
14.6718 |
14.6383 |
| 2021-05-27 |
16.2810 |
211,820.4336 HT |
17.0082 |
15.2956 |
15.7947 |
16.4653 |
| 2021-05-26 |
16.5844 |
293,775.7001 HT |
16.9156 |
15.9183 |
16.3170 |
16.9624 |
| 2021-05-25 |
15.8811 |
443,900.9861 HT |
16.4205 |
14.1864 |
15.1282 |
17.1794 |
| 2021-05-24 |
14.0743 |
169,963.8066 HT |
12.8219 |
12.3967 |
12.9120 |
16.3797 |
| 2021-05-23 |
12.4583 |
179,796.4891 HT |
14.8645 |
10.8000 |
11.5912 |
12.8585 |
| 2021-05-22 |
15.9696 |
592,547.5569 HT |
17.1564 |
14.3515 |
14.9480 |
15.3687 |
| 2021-05-21 |
19.0549 |
210,526.8801 HT |
24.0168 |
15.4000 |
16.7459 |
16.8902 |
| 2021-05-20 |
22.5533 |
156,789.1456 HT |
20.7880 |
19.0002 |
20.1029 |
24.6929 |
| 2021-05-19 |
21.5186 |
195,515.7094 HT |
27.9015 |
15.7425 |
20.7843 |
20.9464 |
| 2021-05-18 |
28.0046 |
35,646.4538 HT |
28.5872 |
26.5307 |
27.2550 |
28.0018 |
| 2021-05-17 |
27.3737 |
92,340.6019 HT |
29.3692 |
25.3061 |
26.8625 |
28.5384 |
| 2021-05-16 |
29.7647 |
47,636.2760 HT |
30.5814 |
27.3320 |
28.2352 |
28.6860 |
| 2021-05-15 |
32.5131 |
45,975.4075 HT |
34.2742 |
30.8306 |
31.4069 |
31.6378 |
| 2021-05-14 |
34.6120 |
76,606.4493 HT |
33.2494 |
32.8537 |
33.4206 |
34.0988 |
| 2021-05-13 |
34.2587 |
212,151.3185 HT |
34.7324 |
31.7713 |
33.0829 |
32.7674 |
| 2021-05-12 |
37.5840 |
141,445.4265 HT |
33.7067 |
33.6252 |
35.7623 |
37.1199 |
| 2021-05-11 |
32.6991 |
167,917.3579 HT |
29.0748 |
27.8474 |
29.0283 |
34.2173 |
| 2021-05-10 |
29.6529 |
190,322.3814 HT |
27.9686 |
27.6890 |
28.2047 |
29.0047 |
| 2021-05-09 |
27.0011 |
135,793.4783 HT |
26.0348 |
24.9298 |
25.7469 |
27.8297 |
| 2021-05-08 |
26.4512 |
69,522.9368 HT |
26.1415 |
25.6784 |
26.2093 |
26.0049 |
| 2021-05-07 |
25.5369 |
141,499.1575 HT |
23.7420 |
23.2956 |
23.8749 |
25.7547 |
| 2021-05-06 |
24.3179 |
55,490.3221 HT |
25.2456 |
23.0688 |
23.6482 |
23.6514 |
| 2021-05-05 |
24.7003 |
84,910.5323 HT |
23.6815 |
23.4069 |
24.1562 |
25.0959 |
| 2021-05-04 |
25.1387 |
113,257.8494 HT |
27.1784 |
22.8367 |
24.0000 |
23.7012 |
| 2021-05-03 |
27.3431 |
90,279.9492 HT |
27.7314 |
26.1783 |
26.9165 |
26.7795 |
| 2021-05-02 |
27.2778 |
91,778.1984 HT |
28.4494 |
26.1708 |
26.9392 |
27.2072 |
| 2021-05-01 |
26.3567 |
151,469.8157 HT |
23.8450 |
22.9813 |
23.5334 |
28.6302 |
| 2021-04-30 |
23.1040 |
105,802.5493 HT |
21.5765 |
21.5765 |
22.9763 |
23.8648 |
| 2021-04-29 |
20.0223 |
122,252.6997 HT |
18.5801 |
18.0534 |
18.2400 |
21.0918 |
| 2021-04-28 |
18.4787 |
36,756.4771 HT |
18.8611 |
17.9000 |
18.2796 |
18.5004 |
| 2021-04-27 |
18.7263 |
35,804.0969 HT |
18.3484 |
18.1693 |
18.3891 |
18.7349 |
| 2021-04-26 |
18.1144 |
228,213.6552 HT |
17.2903 |
17.2187 |
17.9487 |
18.1525 |
| 2021-04-25 |
17.3499 |
35,066.6768 HT |
17.3966 |
16.5779 |
17.1427 |
17.2077 |
| 2021-04-24 |
17.8443 |
46,111.8497 HT |
18.5729 |
17.3389 |
17.5205 |
17.5009 |
| 2021-04-23 |
17.8339 |
78,271.6829 HT |
18.7719 |
16.8161 |
17.6176 |
18.4745 |
| 2021-04-22 |
20.0545 |
107,101.5300 HT |
20.1840 |
18.7693 |
19.4004 |
18.8367 |
| 2021-04-21 |
20.2988 |
124,105.4134 HT |
19.2667 |
18.9375 |
19.4733 |
20.2231 |
| 2021-04-20 |
17.9423 |
101,767.0232 HT |
17.2749 |
16.4966 |
16.9230 |
19.2244 |
| 2021-04-19 |
17.3897 |
90,626.1539 HT |
17.4961 |
16.6100 |
17.1953 |
17.3602 |
| 2021-04-18 |
17.1439 |
164,682.5335 HT |
18.9183 |
15.7551 |
16.7757 |
17.4523 |
| 2021-04-17 |
19.7432 |
146,020.4392 HT |
20.4249 |
18.6117 |
19.1578 |
19.3597 |
| 2021-04-16 |
20.5073 |
125,034.2532 HT |
21.2738 |
19.7151 |
20.2383 |
20.5683 |
| 2021-04-15 |
20.6461 |
68,638.1165 HT |
20.6042 |
20.1767 |
20.3918 |
21.2459 |
| 2021-04-14 |
20.5350 |
100,917.6396 HT |
20.4666 |
19.8979 |
20.3185 |
20.5566 |
| 2021-04-13 |
20.7767 |
84,033.1452 HT |
21.3870 |
20.0953 |
20.4397 |
20.5109 |
| 2021-04-12 |
21.3740 |
129,105.6545 HT |
20.1493 |
20.0061 |
20.3333 |
21.7001 |
| 2021-04-11 |
19.4893 |
76,971.6367 HT |
18.7790 |
18.7391 |
19.0898 |
20.0342 |
| 2021-04-10 |
18.7145 |
67,045.9702 HT |
18.3036 |
18.2657 |
18.6118 |
18.6861 |
| 2021-04-09 |
17.7309 |
37,421.9295 HT |
17.5942 |
17.2071 |
17.4385 |
18.1761 |