Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-09 |
3.6877 |
3,743.6768 HT |
3.6738 |
3.6670 |
3.7077 |
3.6830 |
| 2020-11-08 |
3.7256 |
2,844.7398 HT |
3.6881 |
3.6686 |
3.7542 |
3.7357 |
| 2020-11-07 |
3.7718 |
8,673.0800 HT |
3.7913 |
3.7447 |
3.8000 |
3.7731 |
| 2020-11-06 |
3.7242 |
13,017.9900 HT |
3.7662 |
3.6498 |
3.8130 |
3.7536 |
| 2020-11-05 |
3.7567 |
8,411.9400 HT |
3.7258 |
3.7041 |
3.8136 |
3.8112 |
| 2020-11-04 |
3.6268 |
15,681.0181 HT |
3.6820 |
3.5276 |
3.7043 |
3.5983 |
| 2020-11-03 |
3.5490 |
16,940.1600 HT |
3.5454 |
3.4776 |
3.5973 |
3.5507 |
| 2020-11-02 |
3.6182 |
14,039.6800 HT |
3.5428 |
3.5197 |
3.6899 |
3.6744 |
| 2020-11-01 |
3.7871 |
18,026.2900 HT |
3.7907 |
3.6840 |
3.8792 |
3.7315 |
| 2020-10-31 |
4.1566 |
4,260.2200 HT |
4.1480 |
4.1443 |
4.1673 |
4.1528 |
| 2020-10-30 |
4.2121 |
5,120.0000 HT |
4.2323 |
4.1969 |
4.2548 |
4.2499 |
| 2020-10-29 |
4.1000 |
9,283.2500 HT |
4.1243 |
4.0691 |
4.1254 |
4.0947 |
| 2020-10-28 |
4.2670 |
10,385.0949 HT |
4.2487 |
4.2432 |
4.2813 |
4.2583 |
| 2020-10-27 |
4.2071 |
9,123.9900 HT |
4.2124 |
4.1524 |
4.2530 |
4.2192 |
| 2020-10-26 |
4.3274 |
8,341.2900 HT |
4.3200 |
4.3018 |
4.3506 |
4.3215 |
| 2020-10-25 |
4.4192 |
6,864.8700 HT |
4.4102 |
4.3973 |
4.4399 |
4.4215 |
| 2020-10-24 |
4.4273 |
6,971.9000 HT |
4.4173 |
4.4125 |
4.4376 |
4.4307 |
| 2020-10-23 |
4.4971 |
11,111.6900 HT |
4.4874 |
4.4628 |
4.5102 |
4.5046 |
| 2020-10-22 |
4.4309 |
16,971.6473 HT |
4.4382 |
4.3832 |
4.4975 |
4.4954 |
| 2020-10-21 |
4.5517 |
10,918.1034 HT |
4.5424 |
4.5347 |
4.5757 |
4.5574 |
| 2020-10-20 |
4.5011 |
16,303.9800 HT |
4.5161 |
4.4625 |
4.5438 |
4.4762 |
| 2020-10-19 |
4.3575 |
5,952.2200 HT |
4.3974 |
4.3300 |
4.4131 |
4.3445 |
| 2020-10-18 |
4.4111 |
11,971.0200 HT |
4.4262 |
4.3657 |
4.4420 |
4.3936 |
| 2020-10-17 |
4.3902 |
4,189.3700 HT |
4.3977 |
4.3759 |
4.4149 |
4.4093 |
| 2020-10-16 |
4.2499 |
9,198.7155 HT |
4.2488 |
4.2131 |
4.2933 |
4.2844 |
| 2020-10-15 |
4.4174 |
10,082.0800 HT |
4.4484 |
4.3778 |
4.4601 |
4.4192 |
| 2020-10-14 |
4.6288 |
7,058.9100 HT |
4.6139 |
4.6006 |
4.6575 |
4.6226 |
| 2020-10-13 |
4.6636 |
5,112.8300 HT |
4.6798 |
4.6494 |
4.6904 |
4.6580 |
| 2020-10-12 |
4.6931 |
8,107.9700 HT |
4.7085 |
4.6748 |
4.7086 |
4.6891 |
| 2020-10-11 |
4.7332 |
4,806.3459 HT |
4.7231 |
4.7221 |
4.7495 |
4.7454 |
| 2020-10-10 |
4.6947 |
3,964.9600 HT |
4.6878 |
4.6790 |
4.7051 |
4.6934 |
| 2020-10-09 |
4.6904 |
4,191.7600 HT |
4.6955 |
4.6782 |
4.7007 |
4.6838 |
| 2020-10-08 |
4.6644 |
10,725.3900 HT |
4.6552 |
4.6432 |
4.7070 |
4.6956 |
| 2020-10-07 |
4.5983 |
4,009.7100 HT |
4.5920 |
4.5788 |
4.6222 |
4.6201 |
| 2020-10-06 |
4.5414 |
3,457.1300 HT |
4.5315 |
4.5256 |
4.5585 |
4.5452 |
| 2020-10-05 |
4.5717 |
5,146.2700 HT |
4.6078 |
4.5364 |
4.6199 |
4.5504 |
| 2020-10-04 |
4.6122 |
3,623.6900 HT |
4.6300 |
4.6000 |
4.6308 |
4.6052 |
| 2020-10-03 |
4.6528 |
7,326.8300 HT |
4.6439 |
4.6285 |
4.6797 |
4.6462 |
| 2020-10-02 |
4.6556 |
4,316.8600 HT |
4.6459 |
4.6325 |
4.6821 |
4.6341 |
| 2020-10-01 |
4.6595 |
6,532.1042 HT |
4.6991 |
4.6113 |
4.7214 |
4.6611 |
| 2020-09-30 |
4.6089 |
7,451.8100 HT |
4.6592 |
4.5796 |
4.6592 |
4.6279 |
| 2020-09-29 |
4.6231 |
3,599.6200 HT |
4.6257 |
4.6019 |
4.6392 |
4.6033 |
| 2020-09-28 |
4.6111 |
4,823.9100 HT |
4.6096 |
4.5977 |
4.6451 |
4.6424 |
| 2020-09-27 |
4.6008 |
4,963.2800 HT |
4.6161 |
4.5633 |
4.6161 |
4.5989 |
| 2020-09-26 |
4.6160 |
3,476.3200 HT |
4.6200 |
4.6047 |
4.6349 |
4.6187 |
| 2020-09-25 |
4.6276 |
3,743.8700 HT |
4.6432 |
4.6134 |
4.6432 |
4.6315 |
| 2020-09-24 |
4.6295 |
3,544.2672 HT |
4.6432 |
4.6059 |
4.6528 |
4.6250 |
| 2020-09-23 |
4.6439 |
4,890.2600 HT |
4.6301 |
4.6016 |
4.6629 |
4.6564 |
| 2020-09-22 |
4.5631 |
2,810.6700 HT |
4.5904 |
4.4924 |
4.6067 |
4.5448 |
| 2020-09-21 |
4.5746 |
179.8000 HT |
4.5656 |
4.5512 |
4.5863 |
4.5748 |