Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
10.1024 |
15,630.0640 HT |
10.2279 |
9.8975 |
10.0127 |
10.0520 |
| 2021-10-24 |
10.0352 |
23,274.4890 HT |
10.0565 |
9.7857 |
9.9772 |
10.3206 |
| 2021-10-23 |
10.2300 |
49,019.3993 HT |
10.5023 |
9.7747 |
9.9767 |
9.8988 |
| 2021-10-22 |
9.6862 |
119,419.8075 HT |
9.1071 |
9.1071 |
9.2400 |
10.5408 |
| 2021-10-21 |
9.0934 |
112,104.6384 HT |
9.5468 |
8.6870 |
9.0718 |
9.0987 |
| 2021-10-20 |
8.8574 |
133,606.4388 HT |
7.8684 |
7.8448 |
7.9960 |
9.2350 |
| 2021-10-19 |
7.7438 |
21,151.7363 HT |
7.5961 |
7.5364 |
7.6139 |
7.9153 |
| 2021-10-18 |
7.5768 |
19,505.1638 HT |
7.5108 |
7.4000 |
7.5010 |
7.6278 |
| 2021-10-17 |
7.4922 |
19,291.6228 HT |
7.6385 |
7.3160 |
7.4200 |
7.4764 |
| 2021-10-16 |
7.6056 |
13,818.0809 HT |
7.5460 |
7.4497 |
7.5130 |
7.6571 |
| 2021-10-15 |
7.4907 |
28,689.1249 HT |
7.5252 |
7.2693 |
7.3451 |
7.6074 |
| 2021-10-14 |
7.3869 |
40,908.9993 HT |
7.4802 |
7.2572 |
7.3819 |
7.5006 |
| 2021-10-13 |
7.3725 |
27,983.3302 HT |
7.3347 |
7.1559 |
7.2800 |
7.4700 |
| 2021-10-12 |
7.2719 |
32,337.0625 HT |
7.5631 |
7.1355 |
7.2586 |
7.3493 |
| 2021-10-11 |
7.6668 |
19,864.5185 HT |
7.5576 |
7.4527 |
7.5254 |
7.4979 |
| 2021-10-10 |
7.7532 |
17,277.2989 HT |
7.7279 |
7.6166 |
7.6636 |
7.7367 |
| 2021-10-09 |
7.7790 |
16,971.1339 HT |
7.7704 |
7.7053 |
7.7435 |
7.7304 |
| 2021-10-08 |
7.8396 |
25,242.8937 HT |
7.8549 |
7.7227 |
7.7818 |
7.7856 |
| 2021-10-07 |
7.9853 |
36,279.7731 HT |
8.3745 |
7.7620 |
7.9103 |
7.8619 |
| 2021-10-06 |
8.0679 |
114,052.5398 HT |
8.0949 |
7.6515 |
7.7704 |
8.3550 |
| 2021-10-05 |
8.0779 |
29,167.0571 HT |
8.1293 |
7.8787 |
8.0200 |
8.0763 |
| 2021-10-04 |
7.9999 |
28,165.2475 HT |
8.1448 |
7.8280 |
7.9505 |
8.1400 |
| 2021-10-03 |
7.9830 |
56,847.9249 HT |
8.3030 |
7.7225 |
7.9216 |
8.1494 |
| 2021-10-02 |
8.5281 |
53,781.8154 HT |
8.7806 |
7.9118 |
8.4012 |
8.3801 |
| 2021-10-01 |
8.3836 |
93,653.1498 HT |
8.1645 |
8.0000 |
8.1202 |
8.6000 |
| 2021-09-30 |
8.1015 |
134,210.8284 HT |
7.9391 |
7.5000 |
8.0156 |
8.1148 |
| 2021-09-29 |
7.7731 |
549,699.0574 HT |
7.4757 |
7.4757 |
7.6198 |
7.8051 |
| 2021-09-28 |
7.7606 |
145,036.2244 HT |
7.3700 |
7.0900 |
7.5257 |
7.5166 |
| 2021-09-27 |
7.4000 |
340,287.6570 HT |
7.0923 |
6.8705 |
7.3266 |
7.6543 |
| 2021-09-26 |
7.2531 |
445,092.0650 HT |
9.0101 |
5.9051 |
7.0565 |
6.8600 |
| 2021-09-25 |
9.1765 |
97,222.8339 HT |
9.5623 |
8.7212 |
8.9695 |
9.1045 |
| 2021-09-24 |
10.3127 |
168,710.4533 HT |
12.5037 |
9.2315 |
9.6408 |
9.6016 |
| 2021-09-23 |
12.3596 |
107,981.4127 HT |
12.5017 |
11.9607 |
12.2828 |
12.4729 |
| 2021-09-22 |
12.0444 |
60,868.3744 HT |
11.3774 |
11.3088 |
11.5067 |
12.2411 |
| 2021-09-21 |
11.7167 |
35,410.5474 HT |
11.7858 |
11.0392 |
11.7647 |
11.7005 |
| 2021-09-20 |
12.8311 |
73,140.2834 HT |
14.1646 |
11.6392 |
11.8944 |
12.0244 |
| 2021-09-19 |
14.2535 |
22,210.2495 HT |
14.4604 |
13.9215 |
14.1768 |
14.1356 |
| 2021-09-18 |
14.4941 |
15,402.3316 HT |
14.3978 |
14.1928 |
14.3978 |
14.4076 |
| 2021-09-17 |
14.3004 |
25,415.0162 HT |
14.4897 |
14.0110 |
14.1777 |
14.3697 |
| 2021-09-16 |
14.7580 |
30,433.7645 HT |
14.8542 |
14.2621 |
14.5098 |
14.5098 |
| 2021-09-15 |
14.4954 |
31,797.2444 HT |
14.5373 |
14.1431 |
14.3039 |
14.7346 |
| 2021-09-14 |
14.3148 |
28,399.6189 HT |
14.1984 |
14.1042 |
14.2234 |
14.4605 |
| 2021-09-13 |
14.1496 |
54,375.6494 HT |
14.6727 |
13.6420 |
14.0110 |
14.1789 |
| 2021-09-12 |
14.4723 |
36,190.5650 HT |
14.1767 |
14.0434 |
14.2032 |
14.7026 |
| 2021-09-11 |
14.1811 |
17,133.6855 HT |
13.8864 |
13.7887 |
13.9509 |
14.1502 |
| 2021-09-10 |
14.3500 |
41,985.9573 HT |
14.7326 |
13.6781 |
13.9416 |
13.9366 |
| 2021-09-09 |
14.5020 |
35,010.4974 HT |
14.5112 |
14.1899 |
14.4598 |
14.6956 |
| 2021-09-08 |
14.0669 |
67,342.8283 HT |
14.3608 |
13.4174 |
13.7510 |
14.6352 |
| 2021-09-07 |
14.9398 |
107,581.7582 HT |
17.2448 |
13.3270 |
13.7631 |
14.3147 |
| 2021-09-06 |
16.8309 |
85,255.6134 HT |
16.3281 |
16.0485 |
16.3550 |
17.2386 |