Identifier on Kucoin: HARD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.1446 USDT |
3,191,508.5206 HARD |
0.1120 USDT |
0.1075 USDT |
0.1834 USDT |
0.1391 USDT |
| 2024-08-25 |
0.1104 USDT |
1,070,480.5202 HARD |
0.0964 USDT |
0.0903 USDT |
0.1268 USDT |
0.1108 USDT |
| 2024-08-24 |
0.0984 USDT |
73,528.4537 HARD |
0.0991 USDT |
0.0953 USDT |
0.1013 USDT |
0.1005 USDT |
| 2024-08-23 |
0.0992 USDT |
220,214.8774 HARD |
0.0894 USDT |
0.0894 USDT |
0.1082 USDT |
0.0990 USDT |
| 2024-08-22 |
0.0896 USDT |
102,207.8722 HARD |
0.0872 USDT |
0.0871 USDT |
0.0908 USDT |
0.0882 USDT |
| 2024-08-21 |
0.0877 USDT |
68,489.3913 HARD |
0.0848 USDT |
0.0847 USDT |
0.0919 USDT |
0.0882 USDT |
| 2024-08-20 |
0.0855 USDT |
28,083.0132 HARD |
0.0854 USDT |
0.0841 USDT |
0.0876 USDT |
0.0849 USDT |
| 2024-08-19 |
0.0839 USDT |
31,633.2960 HARD |
0.0844 USDT |
0.0826 USDT |
0.0859 USDT |
0.0842 USDT |
| 2024-08-18 |
0.0858 USDT |
319,899.8590 HARD |
0.0848 USDT |
0.0842 USDT |
0.0917 USDT |
0.0847 USDT |
| 2024-08-17 |
0.0855 USDT |
122,467.6771 HARD |
0.0867 USDT |
0.0843 USDT |
0.0874 USDT |
0.0843 USDT |
| 2024-08-16 |
0.0861 USDT |
35,074.2041 HARD |
0.0873 USDT |
0.0844 USDT |
0.0886 USDT |
0.0873 USDT |
| 2024-08-15 |
0.0884 USDT |
111,638.1117 HARD |
0.0869 USDT |
0.0842 USDT |
0.0950 USDT |
0.0850 USDT |
| 2024-08-14 |
0.0888 USDT |
109,058.1611 HARD |
0.0904 USDT |
0.0868 USDT |
0.0910 USDT |
0.0869 USDT |
| 2024-08-13 |
0.0902 USDT |
10,844.0680 HARD |
0.0895 USDT |
0.0884 USDT |
0.0918 USDT |
0.0911 USDT |
| 2024-08-12 |
0.0901 USDT |
134,057.1397 HARD |
0.0861 USDT |
0.0853 USDT |
0.0927 USDT |
0.0897 USDT |
| 2024-08-11 |
0.0922 USDT |
142,891.9359 HARD |
0.0948 USDT |
0.0857 USDT |
0.0948 USDT |
0.0862 USDT |
| 2024-08-10 |
0.0953 USDT |
346,153.7740 HARD |
0.0894 USDT |
0.0884 USDT |
0.1015 USDT |
0.0946 USDT |
| 2024-08-09 |
0.0914 USDT |
516,763.3169 HARD |
0.0928 USDT |
0.0836 USDT |
0.0969 USDT |
0.0910 USDT |
| 2024-08-08 |
0.0918 USDT |
285,745.9659 HARD |
0.0854 USDT |
0.0844 USDT |
0.0958 USDT |
0.0919 USDT |
| 2024-08-07 |
0.0913 USDT |
441,966.1907 HARD |
0.0916 USDT |
0.0848 USDT |
0.0986 USDT |
0.0848 USDT |
| 2024-08-06 |
0.0902 USDT |
911,846.3787 HARD |
0.0806 USDT |
0.0805 USDT |
0.1026 USDT |
0.0928 USDT |
| 2024-08-05 |
0.0788 USDT |
913,458.5984 HARD |
0.0974 USDT |
0.0675 USDT |
0.0974 USDT |
0.0789 USDT |
| 2024-08-04 |
0.1017 USDT |
1,023,065.6033 HARD |
0.0940 USDT |
0.0901 USDT |
0.1185 USDT |
0.0977 USDT |
| 2024-08-03 |
0.0948 USDT |
72,349.8850 HARD |
0.0897 USDT |
0.0860 USDT |
0.0991 USDT |
0.0948 USDT |
| 2024-08-02 |
0.0956 USDT |
31,133.1410 HARD |
0.0963 USDT |
0.0888 USDT |
0.1010 USDT |
0.0900 USDT |
| 2024-08-01 |
0.0916 USDT |
15,711.6445 HARD |
0.0956 USDT |
0.0887 USDT |
0.0963 USDT |
0.0906 USDT |
| 2024-07-31 |
0.0989 USDT |
33,141.6535 HARD |
0.0963 USDT |
0.0958 USDT |
0.1030 USDT |
0.0963 USDT |
| 2024-07-30 |
0.1083 USDT |
345,882.9246 HARD |
0.1018 USDT |
0.0963 USDT |
0.1150 USDT |
0.0963 USDT |
| 2024-07-29 |
0.1040 USDT |
227,323.5732 HARD |
0.0979 USDT |
0.0974 USDT |
0.1108 USDT |
0.1017 USDT |
| 2024-07-28 |
0.1006 USDT |
29,992.1605 HARD |
0.1032 USDT |
0.0982 USDT |
0.1047 USDT |
0.0985 USDT |
| 2024-07-27 |
0.1058 USDT |
236,577.9386 HARD |
0.1084 USDT |
0.1016 USDT |
0.1097 USDT |
0.1017 USDT |
| 2024-07-26 |
0.1146 USDT |
1,420,781.4610 HARD |
0.1090 USDT |
0.1031 USDT |
0.1292 USDT |
0.1086 USDT |
| 2024-07-25 |
0.1111 USDT |
1,189,788.3011 HARD |
0.0874 USDT |
0.0837 USDT |
0.1355 USDT |
0.1105 USDT |
| 2024-07-24 |
0.0929 USDT |
16,185.4526 HARD |
0.0922 USDT |
0.0895 USDT |
0.0938 USDT |
0.0895 USDT |
| 2024-07-23 |
0.0965 USDT |
51,853.4126 HARD |
0.0980 USDT |
0.0923 USDT |
0.0985 USDT |
0.0934 USDT |
| 2024-07-22 |
0.1046 USDT |
200,204.0596 HARD |
0.1013 USDT |
0.0987 USDT |
0.1073 USDT |
0.0997 USDT |
| 2024-07-21 |
0.1019 USDT |
328,497.5231 HARD |
0.0988 USDT |
0.0960 USDT |
0.1076 USDT |
0.1013 USDT |
| 2024-07-20 |
0.1000 USDT |
55,016.3081 HARD |
0.0987 USDT |
0.0975 USDT |
0.1010 USDT |
0.0995 USDT |
| 2024-07-19 |
0.1022 USDT |
438,169.9140 HARD |
0.0965 USDT |
0.0950 USDT |
0.1135 USDT |
0.0996 USDT |
| 2024-07-18 |
0.0998 USDT |
157,664.6262 HARD |
0.1054 USDT |
0.0950 USDT |
0.1061 USDT |
0.0973 USDT |
| 2024-07-17 |
0.1069 USDT |
66,435.3868 HARD |
0.1063 USDT |
0.1037 USDT |
0.1103 USDT |
0.1044 USDT |
| 2024-07-16 |
0.1068 USDT |
224,134.7111 HARD |
0.1097 USDT |
0.1041 USDT |
0.1106 USDT |
0.1069 USDT |
| 2024-07-15 |
0.1112 USDT |
523,738.0273 HARD |
0.1140 USDT |
0.1015 USDT |
0.1160 USDT |
0.1116 USDT |
| 2024-07-14 |
0.1157 USDT |
794,864.7817 HARD |
0.1232 USDT |
0.1029 USDT |
0.1291 USDT |
0.1249 USDT |
| 2024-07-13 |
0.1250 USDT |
2,753,490.0795 HARD |
0.1044 USDT |
0.0956 USDT |
0.1590 USDT |
0.1355 USDT |
| 2024-07-12 |
0.0786 USDT |
94,290.9086 HARD |
0.0761 USDT |
0.0747 USDT |
0.0827 USDT |
0.0800 USDT |
| 2024-07-11 |
0.0775 USDT |
49,844.1005 HARD |
0.0777 USDT |
0.0762 USDT |
0.0793 USDT |
0.0762 USDT |
| 2024-07-10 |
0.0827 USDT |
102,485.0466 HARD |
0.0806 USDT |
0.0788 USDT |
0.0857 USDT |
0.0793 USDT |
| 2024-07-09 |
0.0820 USDT |
209,211.2537 HARD |
0.0783 USDT |
0.0783 USDT |
0.0858 USDT |
0.0825 USDT |
| 2024-07-08 |
0.0784 USDT |
79,281.3112 HARD |
0.0758 USDT |
0.0743 USDT |
0.0801 USDT |
0.0778 USDT |