Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
13.2239 |
254,148.2049 HT |
12.0192 |
11.7847 |
11.8652 |
14.3990 |
| 2021-02-16 |
12.0939 |
49,637.9706 HT |
12.1398 |
11.6965 |
12.0193 |
12.0141 |
| 2021-02-15 |
11.6837 |
112,166.3054 HT |
12.2662 |
10.5000 |
11.1593 |
12.1494 |
| 2021-02-14 |
12.2292 |
75,079.5434 HT |
12.5447 |
11.6000 |
12.1341 |
12.2995 |
| 2021-02-13 |
12.7698 |
112,441.7317 HT |
12.9908 |
12.4357 |
12.5881 |
12.4736 |
| 2021-02-12 |
12.9133 |
81,033.9253 HT |
12.6344 |
12.5244 |
12.6691 |
13.1292 |
| 2021-02-11 |
12.7604 |
136,707.9161 HT |
13.4543 |
12.0330 |
12.6528 |
12.6266 |
| 2021-02-10 |
12.5597 |
413,053.8455 HT |
11.7298 |
11.1581 |
11.4991 |
13.5135 |
| 2021-02-09 |
11.1881 |
99,884.2130 HT |
9.7750 |
9.7223 |
13.0000 |
11.8829 |
| 2021-02-08 |
9.4196 |
136,364.3264 HT |
8.9799 |
8.4400 |
10.0822 |
9.7748 |
| 2021-02-07 |
8.8956 |
81,249.3893 HT |
8.5974 |
8.1000 |
9.1199 |
8.9613 |
| 2021-02-06 |
8.8175 |
120,698.6193 HT |
8.2390 |
8.2266 |
9.3091 |
8.6500 |
| 2021-02-05 |
8.0271 |
98,648.5661 HT |
7.8750 |
7.6000 |
8.3499 |
8.2508 |
| 2021-02-04 |
7.8100 |
68,180.6293 HT |
7.5145 |
7.5081 |
7.9901 |
7.8750 |
| 2021-02-03 |
7.5970 |
107,823.7976 HT |
7.2793 |
7.2250 |
7.9103 |
7.5145 |
| 2021-02-02 |
7.1262 |
69,919.0340 HT |
6.7595 |
6.7421 |
7.4220 |
7.2671 |
| 2021-02-01 |
6.7316 |
41,841.0886 HT |
6.6632 |
6.6533 |
6.8324 |
6.7629 |
| 2021-01-31 |
6.6524 |
97,162.5911 HT |
6.7678 |
6.5011 |
6.9067 |
6.6705 |
| 2021-01-30 |
6.4785 |
146,714.6836 HT |
6.1653 |
6.0807 |
6.9934 |
6.7588 |
| 2021-01-29 |
6.0679 |
123,387.6297 HT |
5.9759 |
5.9009 |
6.2571 |
6.1591 |
| 2021-01-28 |
5.9810 |
166,360.9096 HT |
5.8203 |
5.7610 |
6.1764 |
5.9754 |
| 2021-01-27 |
5.6601 |
97,716.6173 HT |
5.4486 |
5.4289 |
5.9200 |
5.8149 |
| 2021-01-26 |
5.5549 |
72,648.6153 HT |
5.5433 |
5.3800 |
5.7144 |
5.4500 |
| 2021-01-25 |
5.6530 |
110,951.2433 HT |
5.8456 |
5.4519 |
5.8571 |
5.5434 |
| 2021-01-24 |
5.8059 |
121,948.6424 HT |
5.7069 |
5.6326 |
6.0000 |
5.8456 |
| 2021-01-23 |
5.7286 |
89,175.4713 HT |
5.7142 |
5.5841 |
5.8737 |
5.7108 |
| 2021-01-22 |
5.5782 |
145,140.6603 HT |
5.3728 |
5.3206 |
5.8003 |
5.7058 |
| 2021-01-21 |
5.1979 |
250,539.7830 HT |
5.2846 |
4.9619 |
5.4300 |
5.3723 |
| 2021-01-20 |
5.5363 |
288,398.4410 HT |
5.5468 |
5.2711 |
5.7991 |
5.2875 |
| 2021-01-19 |
5.6889 |
254,783.3707 HT |
5.8365 |
5.4152 |
5.9751 |
5.5467 |
| 2021-01-18 |
5.9600 |
486,072.7859 HT |
5.5066 |
5.4503 |
6.3403 |
5.8404 |
| 2021-01-17 |
5.4336 |
480,952.5410 HT |
5.2617 |
5.2116 |
5.6095 |
5.5041 |
| 2021-01-16 |
5.2587 |
9,146.6301 HT |
5.3872 |
5.1400 |
5.4258 |
5.1922 |
| 2021-01-15 |
5.0696 |
110,492.2919 HT |
4.9809 |
4.9000 |
5.2832 |
5.0867 |
| 2021-01-14 |
4.9780 |
8,025.3800 HT |
4.9809 |
4.9361 |
5.0374 |
4.9591 |
| 2021-01-13 |
4.7979 |
10,271.8740 HT |
4.8056 |
4.7513 |
4.8674 |
4.8674 |
| 2021-01-12 |
4.7235 |
16,584.2117 HT |
4.7248 |
4.6201 |
4.8088 |
4.6530 |
| 2021-01-11 |
4.5689 |
40,896.1450 HT |
4.6218 |
4.4504 |
4.7800 |
4.7800 |
| 2021-01-10 |
5.6165 |
24,929.8859 HT |
5.9240 |
5.4201 |
5.9999 |
5.4392 |
| 2021-01-09 |
5.2225 |
18,078.6044 HT |
5.0685 |
5.0612 |
5.3306 |
5.2025 |
| 2021-01-08 |
4.9146 |
9,051.2951 HT |
4.8941 |
4.8653 |
4.9457 |
4.9269 |
| 2021-01-07 |
4.9728 |
46,129.7045 HT |
4.9942 |
4.9073 |
5.0600 |
5.0308 |
| 2021-01-06 |
5.0473 |
47,953.0459 HT |
4.9961 |
4.9934 |
5.0730 |
5.0513 |
| 2021-01-05 |
4.8091 |
18,681.0731 HT |
4.8368 |
4.7671 |
4.8466 |
4.8299 |
| 2021-01-04 |
4.8097 |
17,686.8850 HT |
4.9370 |
4.7294 |
4.9371 |
4.7869 |
| 2021-01-03 |
4.8923 |
18,212.5800 HT |
4.8979 |
4.8329 |
4.9923 |
4.9501 |
| 2021-01-02 |
4.8999 |
30,371.8762 HT |
4.9593 |
4.8344 |
5.0200 |
4.8603 |
| 2021-01-01 |
4.9750 |
14,794.3400 HT |
5.0424 |
4.8959 |
5.0685 |
5.0251 |
| 2020-12-31 |
4.3376 |
16,204.0935 HT |
4.2822 |
4.2769 |
4.3929 |
4.3721 |
| 2020-12-30 |
4.3049 |
13,168.8414 HT |
4.3184 |
4.2836 |
4.3298 |
4.3061 |