Identifier on Huobi: hthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
15.4703 |
37,062.8257 HT |
15.3609 |
15.1531 |
15.2825 |
15.9408 |
| 2021-09-04 |
15.3394 |
25,637.9268 HT |
15.3127 |
15.1206 |
15.2619 |
15.2834 |
| 2021-09-03 |
15.2363 |
91,248.1211 HT |
15.3278 |
14.7758 |
14.9649 |
15.2459 |
| 2021-09-02 |
15.5098 |
39,997.1301 HT |
15.6969 |
15.2036 |
15.3526 |
15.4255 |
| 2021-09-01 |
14.9543 |
32,686.1160 HT |
14.8858 |
14.4286 |
14.6431 |
15.6708 |
| 2021-08-31 |
14.6297 |
88,957.7769 HT |
14.2222 |
14.0181 |
14.1563 |
14.8225 |
| 2021-08-30 |
14.2175 |
43,878.4695 HT |
14.3342 |
13.9728 |
14.1276 |
14.3462 |
| 2021-08-29 |
14.1815 |
215,526.3165 HT |
14.3721 |
14.0339 |
14.2154 |
14.4152 |
| 2021-08-28 |
14.3008 |
39,774.5445 HT |
14.3546 |
14.1113 |
14.1967 |
14.1962 |
| 2021-08-27 |
13.8445 |
66,912.3625 HT |
13.3519 |
13.1694 |
13.3611 |
14.3853 |
| 2021-08-26 |
13.6098 |
45,317.0654 HT |
14.1043 |
13.1720 |
13.4007 |
13.3423 |
| 2021-08-25 |
13.9080 |
119,987.9897 HT |
13.8082 |
13.4562 |
13.7151 |
14.1093 |
| 2021-08-24 |
14.3021 |
68,475.0699 HT |
14.7159 |
13.6715 |
13.8710 |
14.0246 |
| 2021-08-23 |
14.6287 |
29,602.2033 HT |
14.3700 |
14.3138 |
14.4436 |
14.8056 |
| 2021-08-22 |
14.3377 |
32,976.0865 HT |
14.5742 |
13.8390 |
14.0221 |
14.2358 |
| 2021-08-21 |
14.6857 |
82,751.0527 HT |
15.0314 |
14.4117 |
14.6949 |
14.8888 |
| 2021-08-20 |
14.6535 |
37,771.8226 HT |
14.4978 |
14.2117 |
14.4205 |
15.0140 |
| 2021-08-19 |
13.8502 |
39,693.0917 HT |
13.9534 |
13.1737 |
13.4348 |
14.4400 |
| 2021-08-18 |
14.1576 |
23,845.4928 HT |
14.2507 |
13.8069 |
13.9024 |
13.8322 |
| 2021-08-17 |
14.8986 |
40,660.9322 HT |
14.8763 |
14.1898 |
14.3913 |
14.3822 |
| 2021-08-16 |
14.2956 |
85,857.2285 HT |
13.4544 |
13.4051 |
13.6380 |
15.0686 |
| 2021-08-15 |
13.2274 |
29,971.5861 HT |
13.3900 |
12.8962 |
13.0774 |
13.3694 |
| 2021-08-14 |
13.4077 |
39,829.4627 HT |
13.9254 |
13.0000 |
13.2278 |
13.3279 |
| 2021-08-13 |
13.4691 |
57,198.6300 HT |
13.0912 |
13.0000 |
13.2498 |
13.8442 |
| 2021-08-12 |
13.2495 |
62,146.0099 HT |
13.8159 |
12.4576 |
12.7365 |
12.9093 |
| 2021-08-11 |
13.7298 |
40,404.3563 HT |
13.1722 |
13.1711 |
13.3687 |
13.8998 |
| 2021-08-10 |
13.1678 |
40,683.0553 HT |
12.7167 |
12.5127 |
12.6456 |
13.1262 |
| 2021-08-09 |
12.3812 |
40,278.7148 HT |
12.1607 |
11.6903 |
11.8574 |
12.6376 |
| 2021-08-08 |
12.3310 |
80,410.9314 HT |
12.7833 |
11.1372 |
12.0508 |
12.3504 |
| 2021-08-07 |
12.1226 |
57,257.3334 HT |
11.4136 |
10.7450 |
11.6495 |
12.7744 |
| 2021-08-06 |
11.1752 |
50,116.2428 HT |
10.9677 |
10.7691 |
10.8949 |
11.4121 |
| 2021-08-05 |
10.4452 |
43,641.2749 HT |
10.5670 |
10.0858 |
10.1992 |
10.9442 |
| 2021-08-04 |
10.4577 |
187,818.0217 HT |
10.1733 |
10.0000 |
10.0925 |
10.5650 |
| 2021-08-03 |
10.0608 |
42,459.1778 HT |
10.4322 |
9.7478 |
10.0153 |
10.2376 |
| 2021-08-02 |
10.5691 |
24,183.7566 HT |
10.7015 |
10.3413 |
10.4551 |
10.5020 |
| 2021-08-01 |
11.0321 |
27,326.6831 HT |
10.8699 |
10.7450 |
10.9916 |
11.0986 |
| 2021-07-31 |
10.6240 |
96,063.7106 HT |
10.9011 |
10.4012 |
10.6039 |
10.8791 |
| 2021-07-30 |
10.4632 |
80,411.6558 HT |
10.9579 |
9.8981 |
10.2279 |
10.5867 |
| 2021-07-29 |
10.7636 |
37,706.6999 HT |
10.7841 |
10.5836 |
10.7165 |
10.6828 |
| 2021-07-28 |
10.9892 |
43,591.4869 HT |
10.7231 |
10.6096 |
10.8000 |
10.7054 |
| 2021-07-27 |
10.4790 |
105,893.9774 HT |
9.8852 |
9.1000 |
9.5597 |
11.4754 |
| 2021-07-26 |
10.0118 |
85,889.1369 HT |
9.4928 |
9.4633 |
9.8469 |
9.9517 |
| 2021-07-25 |
9.2492 |
24,394.9943 HT |
9.2835 |
8.9681 |
9.0402 |
9.3416 |
| 2021-07-24 |
9.0324 |
26,991.4414 HT |
8.9815 |
8.2000 |
8.9981 |
9.1478 |
| 2021-07-23 |
8.8164 |
41,381.8780 HT |
8.8761 |
8.4674 |
8.5471 |
8.8964 |
| 2021-07-22 |
8.4534 |
19,332.3314 HT |
8.4378 |
8.2878 |
8.3627 |
8.5197 |
| 2021-07-21 |
7.8699 |
94,688.1692 HT |
7.5302 |
7.4787 |
7.5509 |
8.3582 |
| 2021-07-20 |
7.5976 |
33,889.6502 HT |
8.0536 |
7.4055 |
7.4965 |
7.5561 |
| 2021-07-19 |
8.1823 |
23,486.8619 HT |
8.5414 |
7.9352 |
8.0426 |
8.0540 |
| 2021-07-18 |
8.6732 |
20,500.0123 HT |
8.5147 |
8.4761 |
8.5312 |
8.5337 |