Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
17.1570 |
47,174.1614 HT |
16.2511 |
16.1716 |
16.5799 |
17.6276 |
| 2021-04-07 |
17.1108 |
93,206.4691 HT |
18.4197 |
15.9600 |
16.2820 |
16.4468 |
| 2021-04-06 |
17.7790 |
89,721.6985 HT |
16.9440 |
16.8959 |
17.1793 |
18.4387 |
| 2021-04-05 |
16.6710 |
42,576.5760 HT |
16.3958 |
15.9553 |
16.1016 |
17.0634 |
| 2021-04-04 |
15.9085 |
26,377.0953 HT |
15.6779 |
15.4848 |
15.8119 |
16.3163 |
| 2021-04-03 |
16.7452 |
60,607.6132 HT |
16.9126 |
15.7908 |
16.1030 |
15.8029 |
| 2021-04-02 |
16.8245 |
80,375.6209 HT |
16.6117 |
16.2999 |
16.6952 |
16.7300 |
| 2021-04-01 |
15.4606 |
64,383.0742 HT |
15.5910 |
15.0510 |
15.3447 |
15.8887 |
| 2021-03-31 |
15.6079 |
90,381.2387 HT |
16.2459 |
14.8764 |
15.3566 |
15.5736 |
| 2021-03-30 |
15.4348 |
153,211.7492 HT |
14.5802 |
14.3148 |
14.5771 |
15.9583 |
| 2021-03-29 |
13.8535 |
70,228.6484 HT |
13.5349 |
13.3076 |
13.3717 |
14.4904 |
| 2021-03-28 |
13.6317 |
133,077.4833 HT |
12.9540 |
12.8316 |
12.9690 |
13.4318 |
| 2021-03-27 |
12.8911 |
37,839.6230 HT |
12.8724 |
12.6530 |
12.7806 |
12.9316 |
| 2021-03-26 |
12.6386 |
71,846.1144 HT |
12.3234 |
12.3234 |
12.5732 |
12.7346 |
| 2021-03-25 |
12.4016 |
58,185.1571 HT |
12.5439 |
12.1380 |
12.3348 |
12.4488 |
| 2021-03-24 |
13.5161 |
94,191.8348 HT |
12.7522 |
12.5869 |
12.7959 |
12.6560 |
| 2021-03-23 |
12.8643 |
46,651.4100 HT |
12.8367 |
12.5187 |
12.7040 |
12.8087 |
| 2021-03-22 |
13.4624 |
63,779.9221 HT |
13.8775 |
12.9672 |
13.1139 |
12.9910 |
| 2021-03-21 |
14.0612 |
48,547.3273 HT |
14.3367 |
13.8092 |
13.9628 |
14.0053 |
| 2021-03-20 |
14.5097 |
33,246.5592 HT |
14.2889 |
14.2100 |
14.3037 |
14.4148 |
| 2021-03-19 |
14.3911 |
26,627.8307 HT |
14.5111 |
14.2470 |
14.3175 |
14.3259 |
| 2021-03-18 |
14.7143 |
86,206.5381 HT |
14.7225 |
14.4490 |
14.5380 |
14.5038 |
| 2021-03-17 |
14.3681 |
152,378.3143 HT |
14.7241 |
14.1100 |
14.4142 |
14.6881 |
| 2021-03-16 |
14.3886 |
89,708.9032 HT |
14.5968 |
14.0867 |
14.2857 |
14.7346 |
| 2021-03-15 |
14.7406 |
47,994.4952 HT |
14.7965 |
14.2366 |
14.4979 |
14.6911 |
| 2021-03-14 |
15.0324 |
80,745.8051 HT |
15.5499 |
14.5000 |
14.9285 |
15.0475 |
| 2021-03-13 |
14.9579 |
64,993.8706 HT |
14.9822 |
14.3877 |
14.5510 |
15.4380 |
| 2021-03-12 |
14.9480 |
84,065.2275 HT |
15.8214 |
14.4000 |
14.7695 |
14.9796 |
| 2021-03-11 |
15.6565 |
52,534.0748 HT |
16.0723 |
15.0510 |
15.4285 |
15.8518 |
| 2021-03-10 |
16.6476 |
64,119.3030 HT |
17.3310 |
16.0828 |
16.4209 |
16.4535 |
| 2021-03-09 |
16.1598 |
153,034.7646 HT |
15.6640 |
15.3800 |
15.7140 |
17.2829 |
| 2021-03-08 |
14.9289 |
85,399.9102 HT |
15.5868 |
14.1327 |
14.6458 |
15.4293 |
| 2021-03-07 |
15.2316 |
31,012.9439 HT |
15.2500 |
14.9500 |
15.0805 |
15.2999 |
| 2021-03-06 |
15.2579 |
44,574.7700 HT |
15.4550 |
14.5841 |
14.9300 |
15.3448 |
| 2021-03-05 |
15.0321 |
66,652.1091 HT |
15.7917 |
14.3000 |
14.8722 |
15.4680 |
| 2021-03-04 |
16.4597 |
212,413.3927 HT |
15.1895 |
14.9887 |
15.3730 |
15.6276 |
| 2021-03-03 |
15.1802 |
98,413.8442 HT |
14.5089 |
13.9000 |
14.4310 |
15.3104 |
| 2021-03-02 |
14.6650 |
109,395.9276 HT |
14.7515 |
13.8824 |
14.1732 |
14.3854 |
| 2021-03-01 |
14.0799 |
197,673.7915 HT |
13.7254 |
13.0000 |
13.7254 |
14.4661 |
| 2021-02-28 |
13.9091 |
332,440.5850 HT |
16.1539 |
12.5644 |
13.2999 |
13.8886 |
| 2021-02-27 |
16.6238 |
136,255.2210 HT |
15.5128 |
15.4561 |
16.1821 |
16.4623 |
| 2021-02-26 |
16.2812 |
124,111.8186 HT |
16.8199 |
15.2935 |
15.6614 |
15.4141 |
| 2021-02-25 |
18.7220 |
100,380.6376 HT |
19.5348 |
17.4358 |
17.8671 |
17.5514 |
| 2021-02-24 |
19.5328 |
147,546.8168 HT |
18.5591 |
17.5306 |
18.5714 |
19.0066 |
| 2021-02-23 |
18.6928 |
190,256.0041 HT |
22.2917 |
16.0111 |
17.8571 |
18.5161 |
| 2021-02-22 |
22.2809 |
241,496.6996 HT |
25.4105 |
18.4617 |
21.0695 |
22.1748 |
| 2021-02-21 |
23.8523 |
178,891.8458 HT |
21.0000 |
20.9351 |
22.9999 |
24.3705 |
| 2021-02-20 |
22.9491 |
277,569.8093 HT |
26.2242 |
20.1291 |
20.8791 |
20.8791 |
| 2021-02-19 |
20.5948 |
336,373.4937 HT |
16.0294 |
15.9276 |
17.3000 |
25.6238 |
| 2021-02-18 |
15.2235 |
120,722.3125 HT |
14.3443 |
13.8762 |
14.0615 |
15.7064 |