Identifier on Kucoin: HARD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2334 USDT |
2,142,451.7297 HARD |
0.2302 USDT |
0.2291 USDT |
0.2408 USDT |
0.2316 USDT |
| 2022-06-05 |
0.2261 USDT |
2,297,254.4070 HARD |
0.2274 USDT |
0.2216 USDT |
0.2436 USDT |
0.2294 USDT |
| 2022-06-04 |
0.2260 USDT |
2,174,480.3863 HARD |
0.2247 USDT |
0.2219 USDT |
0.2351 USDT |
0.2271 USDT |
| 2022-06-03 |
0.2267 USDT |
2,046,578.2622 HARD |
0.2331 USDT |
0.2199 USDT |
0.2353 USDT |
0.2237 USDT |
| 2022-06-02 |
0.2285 USDT |
2,204,880.8616 HARD |
0.2254 USDT |
0.2229 USDT |
0.2342 USDT |
0.2335 USDT |
| 2022-06-01 |
0.2453 USDT |
1,903,889.9392 HARD |
0.2634 USDT |
0.2291 USDT |
0.2636 USDT |
0.2291 USDT |
| 2022-05-31 |
0.2487 USDT |
1,765,094.3492 HARD |
0.2509 USDT |
0.2420 USDT |
0.2650 USDT |
0.2542 USDT |
| 2022-05-30 |
0.2446 USDT |
1,702,833.2638 HARD |
0.2367 USDT |
0.2341 USDT |
0.2549 USDT |
0.2468 USDT |
| 2022-05-29 |
0.2303 USDT |
2,031,703.7887 HARD |
0.2258 USDT |
0.2241 USDT |
0.2550 USDT |
0.2409 USDT |
| 2022-05-28 |
0.2246 USDT |
2,113,636.2352 HARD |
0.2220 USDT |
0.2215 USDT |
0.2274 USDT |
0.2254 USDT |
| 2022-05-27 |
0.2240 USDT |
2,177,711.0364 HARD |
0.2255 USDT |
0.2172 USDT |
0.2341 USDT |
0.2230 USDT |
| 2022-05-26 |
0.2363 USDT |
2,050,491.8173 HARD |
0.2432 USDT |
0.2189 USDT |
0.2552 USDT |
0.2314 USDT |
| 2022-05-25 |
0.2473 USDT |
2,080,644.3109 HARD |
0.2505 USDT |
0.2416 USDT |
0.2864 USDT |
0.2434 USDT |
| 2022-05-24 |
0.2524 USDT |
3,526,269.3523 HARD |
0.2368 USDT |
0.2348 USDT |
0.3000 USDT |
0.2498 USDT |
| 2022-05-23 |
0.2436 USDT |
1,685,964.8377 HARD |
0.2400 USDT |
0.2386 USDT |
0.2618 USDT |
0.2440 USDT |
| 2022-05-22 |
0.2459 USDT |
2,208,206.9263 HARD |
0.2481 USDT |
0.2383 USDT |
0.2568 USDT |
0.2411 USDT |
| 2022-05-21 |
0.2516 USDT |
1,882,907.2673 HARD |
0.2631 USDT |
0.2410 USDT |
0.2821 USDT |
0.2534 USDT |
| 2022-05-20 |
0.2485 USDT |
2,642,217.1715 HARD |
0.2365 USDT |
0.2202 USDT |
0.2900 USDT |
0.2628 USDT |
| 2022-05-19 |
0.2262 USDT |
2,069,509.7665 HARD |
0.2210 USDT |
0.2162 USDT |
0.2415 USDT |
0.2317 USDT |
| 2022-05-18 |
0.2385 USDT |
2,227,519.8236 HARD |
0.2542 USDT |
0.2161 USDT |
0.2700 USDT |
0.2245 USDT |
| 2022-05-17 |
0.2544 USDT |
2,496,266.0464 HARD |
0.2470 USDT |
0.2383 USDT |
0.2950 USDT |
0.2509 USDT |
| 2022-05-16 |
0.2824 USDT |
1,395,131.3951 HARD |
0.3181 USDT |
0.2378 USDT |
0.3392 USDT |
0.2524 USDT |
| 2022-05-15 |
0.2583 USDT |
4,742,977.5074 HARD |
0.1694 USDT |
0.1653 USDT |
0.4252 USDT |
0.3447 USDT |
| 2022-05-14 |
0.1545 USDT |
3,519,614.1938 HARD |
0.1605 USDT |
0.1423 USDT |
0.1628 USDT |
0.1623 USDT |
| 2022-05-13 |
0.1581 USDT |
3,315,720.7980 HARD |
0.1381 USDT |
0.1381 USDT |
0.1712 USDT |
0.1584 USDT |
| 2022-05-12 |
0.1440 USDT |
3,841,952.8889 HARD |
0.1687 USDT |
0.1155 USDT |
0.1800 USDT |
0.1385 USDT |
| 2022-05-11 |
0.2200 USDT |
2,439,841.5106 HARD |
0.2742 USDT |
0.1670 USDT |
0.2921 USDT |
0.1703 USDT |
| 2022-05-10 |
0.2899 USDT |
1,734,548.7924 HARD |
0.2831 USDT |
0.2704 USDT |
0.3041 USDT |
0.2704 USDT |
| 2022-05-09 |
0.3172 USDT |
1,571,608.7344 HARD |
0.3257 USDT |
0.2912 USDT |
0.3319 USDT |
0.2933 USDT |
| 2022-05-08 |
0.3316 USDT |
1,240,359.6713 HARD |
0.3386 USDT |
0.3250 USDT |
0.3406 USDT |
0.3257 USDT |
| 2022-05-07 |
0.3581 USDT |
1,684,094.2231 HARD |
0.3566 USDT |
0.3357 USDT |
0.3943 USDT |
0.3371 USDT |
| 2022-05-06 |
0.3607 USDT |
1,270,299.6652 HARD |
0.3644 USDT |
0.3534 USDT |
0.3659 USDT |
0.3577 USDT |
| 2022-05-05 |
0.3886 USDT |
1,375,196.7835 HARD |
0.3953 USDT |
0.3596 USDT |
0.4037 USDT |
0.3638 USDT |
| 2022-05-04 |
0.3847 USDT |
1,422,641.5261 HARD |
0.3784 USDT |
0.3768 USDT |
0.4031 USDT |
0.3992 USDT |
| 2022-05-03 |
0.3946 USDT |
1,002,910.5234 HARD |
0.4342 USDT |
0.3771 USDT |
0.4593 USDT |
0.3816 USDT |
| 2022-05-02 |
0.4048 USDT |
2,395,505.9405 HARD |
0.3684 USDT |
0.3626 USDT |
0.4865 USDT |
0.4289 USDT |
| 2022-05-01 |
0.3601 USDT |
1,717,983.1900 HARD |
0.3591 USDT |
0.3489 USDT |
0.3835 USDT |
0.3670 USDT |
| 2022-04-30 |
0.3857 USDT |
1,148,387.7792 HARD |
0.4085 USDT |
0.3677 USDT |
0.4095 USDT |
0.3718 USDT |
| 2022-04-29 |
0.4229 USDT |
926,792.7083 HARD |
0.4313 USDT |
0.4121 USDT |
0.4357 USDT |
0.4143 USDT |
| 2022-04-28 |
0.4450 USDT |
1,021,012.4446 HARD |
0.4484 USDT |
0.4312 USDT |
0.4594 USDT |
0.4370 USDT |
| 2022-04-27 |
0.4530 USDT |
1,428,634.7277 HARD |
0.4485 USDT |
0.4418 USDT |
0.5030 USDT |
0.4505 USDT |
| 2022-04-26 |
0.4850 USDT |
368,926.1243 HARD |
0.5172 USDT |
0.4442 USDT |
0.5197 USDT |
0.4461 USDT |
| 2022-04-25 |
0.5325 USDT |
1,907,529.0472 HARD |
0.4930 USDT |
0.4573 USDT |
0.5892 USDT |
0.5137 USDT |
| 2022-04-24 |
0.5379 USDT |
2,209,551.9504 HARD |
0.5163 USDT |
0.4613 USDT |
0.6201 USDT |
0.5112 USDT |
| 2022-04-23 |
0.5141 USDT |
1,477,875.6678 HARD |
0.4316 USDT |
0.4296 USDT |
0.6054 USDT |
0.5376 USDT |
| 2022-04-22 |
0.4161 USDT |
1,025,457.5710 HARD |
0.4115 USDT |
0.4062 USDT |
0.4253 USDT |
0.4103 USDT |
| 2022-04-21 |
0.4396 USDT |
894,436.1317 HARD |
0.4192 USDT |
0.4192 USDT |
0.4528 USDT |
0.4266 USDT |
| 2022-04-20 |
0.4292 USDT |
1,085,723.7816 HARD |
0.4254 USDT |
0.4167 USDT |
0.4350 USDT |
0.4167 USDT |
| 2022-04-19 |
0.4173 USDT |
1,409,866.8958 HARD |
0.4161 USDT |
0.4133 USDT |
0.4239 USDT |
0.4215 USDT |
| 2022-04-18 |
0.4074 USDT |
1,730,740.4034 HARD |
0.4134 USDT |
0.3995 USDT |
0.4190 USDT |
0.4153 USDT |