Identifier on Kucoin: HFUN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
145.9002 USDT |
353.6175 |
102.4700 USDT |
98.6500 USDT |
242.5000 USDT |
105.0100 USDT |
| 2025-01-27 |
109.7394 USDT |
11.9919 |
120.5300 USDT |
102.4700 USDT |
120.5300 USDT |
102.4700 USDT |
| 2025-01-26 |
127.2695 USDT |
9.0769 |
131.4600 USDT |
123.3500 USDT |
137.4900 USDT |
129.1200 USDT |
| 2025-01-25 |
136.3180 USDT |
4.9924 |
139.0300 USDT |
129.4000 USDT |
146.7500 USDT |
131.7300 USDT |
| 2025-01-24 |
142.4855 USDT |
26.1525 |
142.4100 USDT |
135.5700 USDT |
155.8000 USDT |
151.6800 USDT |
| 2025-01-23 |
151.4843 USDT |
16.2970 |
166.6000 USDT |
140.3000 USDT |
166.6000 USDT |
145.7100 USDT |
| 2025-01-22 |
162.3828 USDT |
22.7254 |
156.7400 USDT |
153.0100 USDT |
178.4000 USDT |
164.8000 USDT |
| 2025-01-21 |
157.1191 USDT |
39.2446 |
153.5800 USDT |
145.3800 USDT |
170.6000 USDT |
159.5300 USDT |
| 2025-01-20 |
150.1469 USDT |
30.9238 |
142.1300 USDT |
139.0800 USDT |
160.5100 USDT |
151.5200 USDT |
| 2025-01-19 |
153.7101 USDT |
48.3902 |
158.5600 USDT |
142.4000 USDT |
174.9900 USDT |
142.4000 USDT |
| 2025-01-18 |
157.3878 USDT |
37.6650 |
169.4500 USDT |
150.0000 USDT |
169.4500 USDT |
154.0600 USDT |
| 2025-01-17 |
171.4137 USDT |
81.9370 |
173.4300 USDT |
153.0000 USDT |
198.6800 USDT |
176.6500 USDT |
| 2025-01-16 |
199.5656 USDT |
28.6319 |
194.3800 USDT |
192.1200 USDT |
216.8900 USDT |
208.8500 USDT |
| 2025-01-15 |
202.2775 USDT |
40.5479 |
176.8500 USDT |
171.9900 USDT |
217.0000 USDT |
203.9100 USDT |
| 2025-01-14 |
175.9516 USDT |
128.2394 |
152.8800 USDT |
139.0600 USDT |
229.0000 USDT |
184.6100 USDT |
| 2025-01-13 |
144.0540 USDT |
37.8947 |
145.8500 USDT |
128.6400 USDT |
164.8900 USDT |
135.7400 USDT |
| 2025-01-12 |
134.2973 USDT |
11.9965 |
135.7500 USDT |
129.4300 USDT |
142.4400 USDT |
135.7900 USDT |
| 2025-01-11 |
138.8469 USDT |
33.2892 |
136.0200 USDT |
129.4000 USDT |
153.4400 USDT |
135.7500 USDT |
| 2025-01-10 |
140.7292 USDT |
35.9933 |
132.5800 USDT |
131.1400 USDT |
157.9000 USDT |
136.9600 USDT |
| 2025-01-09 |
147.8189 USDT |
36.3731 |
155.0800 USDT |
132.2600 USDT |
162.1800 USDT |
137.0800 USDT |
| 2025-01-08 |
148.3193 USDT |
41.4966 |
153.2700 USDT |
138.6200 USDT |
160.2700 USDT |
149.3900 USDT |
| 2025-01-07 |
163.8676 USDT |
36.3222 |
169.6600 USDT |
155.1500 USDT |
174.9900 USDT |
157.0100 USDT |
| 2025-01-06 |
173.4650 USDT |
16.6799 |
178.8200 USDT |
170.0400 USDT |
180.0100 USDT |
172.0000 USDT |
| 2025-01-05 |
183.6906 USDT |
44.8279 |
182.6600 USDT |
171.0100 USDT |
194.3800 USDT |
171.0100 USDT |
| 2025-01-04 |
189.1646 USDT |
54.0986 |
177.0500 USDT |
174.1400 USDT |
229.9900 USDT |
174.9600 USDT |
| 2025-01-03 |
182.5948 USDT |
87.8235 |
203.9100 USDT |
171.0000 USDT |
205.2500 USDT |
178.7400 USDT |
| 2025-01-02 |
203.7832 USDT |
71.3763 |
203.7900 USDT |
190.1900 USDT |
235.4000 USDT |
210.0100 USDT |
| 2025-01-01 |
195.5805 USDT |
108.5598 |
182.2800 USDT |
150.8000 USDT |
235.4000 USDT |
181.9200 USDT |
| 2024-12-31 |
170.5759 USDT |
42.4197 |
167.8500 USDT |
157.1700 USDT |
190.0000 USDT |
182.3000 USDT |
| 2024-12-30 |
165.7111 USDT |
48.6814 |
160.5600 USDT |
158.5300 USDT |
174.4400 USDT |
160.8900 USDT |
| 2024-12-29 |
169.4926 USDT |
12.3317 |
173.0000 USDT |
156.5000 USDT |
179.8100 USDT |
167.9900 USDT |
| 2024-12-28 |
172.6463 USDT |
45.1157 |
172.5100 USDT |
163.0200 USDT |
190.0600 USDT |
169.8300 USDT |
| 2024-12-27 |
166.0386 USDT |
104.3576 |
160.4400 USDT |
150.1100 USDT |
194.0000 USDT |
169.9000 USDT |
| 2024-12-26 |
156.4383 USDT |
79.6657 |
166.9300 USDT |
144.6800 USDT |
167.0100 USDT |
153.9900 USDT |
| 2024-12-25 |
165.0417 USDT |
80.7288 |
167.3100 USDT |
160.0100 USDT |
173.8700 USDT |
160.8600 USDT |
| 2024-12-24 |
169.0263 USDT |
559.8163 |
162.9800 USDT |
152.3600 USDT |
235.4000 USDT |
178.6900 USDT |
| 2024-12-23 |
163.5142 USDT |
52.0576 |
180.0500 USDT |
146.2300 USDT |
181.8800 USDT |
181.8800 USDT |
| 2024-12-22 |
190.3896 USDT |
72.7646 |
196.9600 USDT |
159.5400 USDT |
206.9800 USDT |
188.3100 USDT |
| 2024-12-21 |
210.5781 USDT |
226.2879 |
225.6800 USDT |
190.0900 USDT |
234.9900 USDT |
190.0900 USDT |
| 2024-12-20 |
218.9136 USDT |
70.9026 |
142.0000 USDT |
142.0000 USDT |
235.4000 USDT |
232.9500 USDT |