Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-01 |
4.5119 |
9,442.5000 HT |
4.4571 |
4.4484 |
4.5577 |
4.5028 |
| 2020-07-31 |
4.7364 |
13,169.4262 HT |
4.6322 |
4.6178 |
4.7897 |
4.7131 |
| 2020-07-30 |
4.4242 |
26,191.5000 HT |
4.4322 |
4.3836 |
4.4608 |
4.4118 |
| 2020-07-29 |
4.4158 |
13,305.8800 HT |
4.3772 |
4.3524 |
4.4482 |
4.4344 |
| 2020-07-28 |
4.5007 |
11,296.1406 HT |
4.4739 |
4.4568 |
4.5345 |
4.4578 |
| 2020-07-27 |
4.4828 |
12,641.6474 HT |
4.5371 |
4.4394 |
4.5575 |
4.4614 |
| 2020-07-26 |
4.4425 |
15,136.5437 HT |
4.3382 |
4.3382 |
4.5155 |
4.5154 |
| 2020-07-25 |
4.3087 |
4,346.4300 HT |
4.3128 |
4.2890 |
4.3344 |
4.3038 |
| 2020-07-24 |
4.2518 |
16,863.4480 HT |
4.2343 |
4.2122 |
4.2874 |
4.2750 |
| 2020-07-23 |
4.1979 |
14,325.3000 HT |
4.2230 |
4.1844 |
4.2273 |
4.1884 |
| 2020-07-22 |
4.3445 |
7,576.8800 HT |
4.3045 |
4.2943 |
4.3669 |
4.3448 |
| 2020-07-21 |
4.2981 |
16,153.9358 HT |
4.2495 |
4.2412 |
4.3400 |
4.3302 |
| 2020-07-20 |
4.2400 |
7,276.8900 HT |
4.2408 |
4.2227 |
4.2593 |
4.2478 |
| 2020-07-19 |
4.2172 |
5,943.2663 HT |
4.2110 |
4.2083 |
4.2298 |
4.2241 |
| 2020-07-18 |
4.1824 |
8,155.9500 HT |
4.1612 |
4.1612 |
4.2085 |
4.2058 |
| 2020-07-17 |
4.1761 |
6,430.3000 HT |
4.1757 |
4.1663 |
4.1845 |
4.1768 |
| 2020-07-16 |
4.1633 |
9,251.9500 HT |
4.1697 |
4.1543 |
4.1728 |
4.1649 |
| 2020-07-15 |
4.1667 |
7,526.6000 HT |
4.1718 |
4.1474 |
4.1878 |
4.1755 |
| 2020-07-14 |
4.2199 |
5,573.7400 HT |
4.2146 |
4.2086 |
4.2262 |
4.2243 |
| 2020-07-13 |
4.2150 |
5,230.9900 HT |
4.2017 |
4.1986 |
4.2340 |
4.2337 |
| 2020-07-12 |
4.2113 |
7,888.6060 HT |
4.2198 |
4.1959 |
4.2284 |
4.2167 |
| 2020-07-11 |
4.1953 |
6,508.0100 HT |
4.1840 |
4.1781 |
4.2095 |
4.2073 |
| 2020-07-10 |
4.1885 |
4,348.3500 HT |
4.1946 |
4.1759 |
4.2021 |
4.1807 |
| 2020-07-09 |
4.1906 |
4,809.4000 HT |
4.2031 |
4.1817 |
4.2031 |
4.1834 |
| 2020-07-08 |
4.1560 |
6,218.9700 HT |
4.1802 |
4.1339 |
4.1889 |
4.1580 |
| 2020-07-07 |
4.2291 |
8,477.8814 HT |
4.2338 |
4.2104 |
4.2395 |
4.2211 |
| 2020-07-06 |
4.1406 |
8,319.2800 HT |
4.1593 |
4.1203 |
4.1622 |
4.1257 |
| 2020-07-05 |
4.2200 |
7,540.0400 HT |
4.2273 |
4.2052 |
4.2408 |
4.2292 |
| 2020-07-04 |
4.0689 |
16,315.1454 HT |
4.0653 |
4.0486 |
4.0852 |
4.0822 |
| 2020-07-03 |
4.1210 |
9,578.8800 HT |
4.1007 |
4.0970 |
4.1321 |
4.1161 |
| 2020-07-02 |
4.0904 |
8,919.7400 HT |
4.0925 |
4.0818 |
4.1023 |
4.0956 |
| 2020-07-01 |
4.0820 |
7,407.3119 HT |
4.0767 |
4.0559 |
4.1034 |
4.0942 |
| 2020-06-30 |
4.1533 |
8,545.8400 HT |
4.1587 |
4.1394 |
4.1782 |
4.1501 |
| 2020-06-29 |
4.1383 |
5,410.9000 HT |
4.1403 |
4.1184 |
4.1590 |
4.1446 |
| 2020-06-28 |
4.1872 |
4,743.5600 HT |
4.1716 |
4.1628 |
4.2109 |
4.1965 |
| 2020-06-27 |
4.1191 |
5,410.9600 HT |
4.1487 |
4.0918 |
4.1526 |
4.1137 |
| 2020-06-26 |
4.1297 |
10,044.9900 HT |
4.2246 |
4.0405 |
4.2270 |
4.1128 |
| 2020-06-25 |
4.1992 |
4,978.9300 HT |
4.1967 |
4.1830 |
4.2159 |
4.2084 |
| 2020-06-24 |
4.2353 |
6,817.0000 HT |
4.2159 |
4.2054 |
4.2555 |
4.2201 |
| 2020-06-23 |
4.2610 |
8,127.9790 HT |
4.1893 |
4.1757 |
4.3135 |
4.2903 |
| 2020-06-22 |
4.2565 |
6,281.7806 HT |
4.2582 |
4.2357 |
4.2746 |
4.2389 |
| 2020-06-21 |
4.2610 |
11,497.1900 HT |
4.2663 |
4.2196 |
4.2923 |
4.2650 |
| 2020-06-20 |
4.0570 |
6,149.2860 HT |
4.0809 |
4.0251 |
4.0827 |
4.0252 |
| 2020-06-19 |
4.0599 |
7,374.0900 HT |
4.0279 |
4.0279 |
4.0983 |
4.0842 |
| 2020-06-18 |
4.0753 |
7,789.4500 HT |
4.1194 |
4.0440 |
4.1228 |
4.0775 |
| 2020-06-17 |
4.1331 |
6,208.7300 HT |
4.1494 |
4.0946 |
4.1575 |
4.1527 |
| 2020-06-16 |
4.1691 |
6,956.6571 HT |
4.1647 |
4.1400 |
4.1871 |
4.1791 |
| 2020-06-15 |
4.2081 |
5,537.9600 HT |
4.2149 |
4.1798 |
4.2342 |
4.2278 |
| 2020-06-14 |
4.1760 |
11,310.1900 HT |
4.1357 |
4.1357 |
4.2246 |
4.2074 |
| 2020-06-13 |
4.2226 |
6,549.7900 HT |
4.2463 |
4.1734 |
4.2509 |
4.2116 |