Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: HMSTR-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.0038 USDT | 22,405,560.0000 | 0.0037 USDT | 0.0037 USDT | 0.0038 USDT | 0.0038 USDT |
| 2024-11-22 | 0.0037 USDT | 115,925,840.0000 | 0.0037 USDT | 0.0035 USDT | 0.0038 USDT | 0.0036 USDT |
| 2024-11-21 | 0.0036 USDT | 232,536,566.9917 | 0.0035 USDT | 0.0034 USDT | 0.0038 USDT | 0.0037 USDT |
| 2024-11-20 | 0.0037 USDT | 271,564,845.0000 | 0.0039 USDT | 0.0034 USDT | 0.0040 USDT | 0.0035 USDT |
| 2024-11-19 | 0.0040 USDT | 266,434,732.0000 | 0.0044 USDT | 0.0039 USDT | 0.0044 USDT | 0.0039 USDT |
| 2024-11-18 | 0.0040 USDT | 469,317,554.0000 | 0.0039 USDT | 0.0037 USDT | 0.0045 USDT | 0.0045 USDT |
| 2024-11-17 | 0.0040 USDT | 269,374,113.9950 | 0.0041 USDT | 0.0038 USDT | 0.0041 USDT | 0.0040 USDT |
| 2024-11-16 | 0.0040 USDT | 272,216,253.0000 | 0.0040 USDT | 0.0038 USDT | 0.0041 USDT | 0.0041 USDT |
| 2024-11-15 | 0.0041 USDT | 554,121,607.0000 | 0.0037 USDT | 0.0036 USDT | 0.0045 USDT | 0.0039 USDT |
| 2024-11-14 | 0.0040 USDT | 668,249,738.0000 | 0.0039 USDT | 0.0037 USDT | 0.0045 USDT | 0.0039 USDT |
| 2024-11-13 | 0.0040 USDT | 381,278,897.6055 | 0.0042 USDT | 0.0038 USDT | 0.0043 USDT | 0.0040 USDT |
| 2024-11-12 | 0.0045 USDT | 557,732,001.0104 | 0.0050 USDT | 0.0040 USDT | 0.0050 USDT | 0.0042 USDT |
| 2024-11-11 | 0.0047 USDT | 788,044,242.2920 | 0.0047 USDT | 0.0043 USDT | 0.0055 USDT | 0.0053 USDT |
| 2024-11-10 | 0.0055 USDT | 1,443,368,931.3733 | 0.0047 USDT | 0.0046 USDT | 0.0062 USDT | 0.0049 USDT |
| 2024-11-09 | 0.0041 USDT | 2,707,558,328.9538 | 0.0026 USDT | 0.0026 USDT | 0.0051 USDT | 0.0044 USDT |
| 2024-11-08 | 0.0026 USDT | 147,553,929.0000 | 0.0027 USDT | 0.0025 USDT | 0.0027 USDT | 0.0026 USDT |
| 2024-11-07 | 0.0027 USDT | 70,236,709.0000 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0026 USDT |
| 2024-11-06 | 0.0026 USDT | 156,087,442.0000 | 0.0025 USDT | 0.0025 USDT | 0.0027 USDT | 0.0026 USDT |
| 2024-11-05 | 0.0024 USDT | 117,146,249.0000 | 0.0023 USDT | 0.0023 USDT | 0.0025 USDT | 0.0024 USDT |
| 2024-11-04 | 0.0024 USDT | 121,478,613.1076 | 0.0024 USDT | 0.0023 USDT | 0.0025 USDT | 0.0024 USDT |
| 2024-11-03 | 0.0024 USDT | 215,151,833.0000 | 0.0026 USDT | 0.0023 USDT | 0.0026 USDT | 0.0023 USDT |
| 2024-11-02 | 0.0027 USDT | 65,012,518.9776 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0026 USDT |
| 2024-11-01 | 0.0027 USDT | 81,953,676.9867 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-10-31 | 0.0027 USDT | 158,100,969.0000 | 0.0029 USDT | 0.0024 USDT | 0.0029 USDT | 0.0026 USDT |
| 2024-10-30 | 0.0029 USDT | 121,378,283.0000 | 0.0029 USDT | 0.0028 USDT | 0.0029 USDT | 0.0029 USDT |
| 2024-10-29 | 0.0029 USDT | 172,928,221.4258 | 0.0028 USDT | 0.0028 USDT | 0.0030 USDT | 0.0029 USDT |
| 2024-10-28 | 0.0028 USDT | 279,058,706.3881 | 0.0029 USDT | 0.0026 USDT | 0.0029 USDT | 0.0029 USDT |
| 2024-10-27 | 0.0029 USDT | 180,583,200.9977 | 0.0028 USDT | 0.0028 USDT | 0.0029 USDT | 0.0029 USDT |
| 2024-10-26 | 0.0029 USDT | 373,839,518.7839 | 0.0029 USDT | 0.0027 USDT | 0.0031 USDT | 0.0028 USDT |
| 2024-10-25 | 0.0033 USDT | 172,285,629.5703 | 0.0034 USDT | 0.0030 USDT | 0.0034 USDT | 0.0030 USDT |
| 2024-10-24 | 0.0033 USDT | 122,801,535.9988 | 0.0034 USDT | 0.0032 USDT | 0.0034 USDT | 0.0034 USDT |
| 2024-10-23 | 0.0035 USDT | 339,674,181.0000 | 0.0038 USDT | 0.0033 USDT | 0.0039 USDT | 0.0034 USDT |
| 2024-10-22 | 0.0038 USDT | 159,423,134.9904 | 0.0038 USDT | 0.0037 USDT | 0.0039 USDT | 0.0038 USDT |
| 2024-10-21 | 0.0038 USDT | 86,653,731.0000 | 0.0040 USDT | 0.0037 USDT | 0.0040 USDT | 0.0038 USDT |
| 2024-10-20 | 0.0039 USDT | 104,319,665.9998 | 0.0039 USDT | 0.0038 USDT | 0.0040 USDT | 0.0039 USDT |
| 2024-10-19 | 0.0039 USDT | 52,646,077.9993 | 0.0039 USDT | 0.0038 USDT | 0.0039 USDT | 0.0038 USDT |
| 2024-10-18 | 0.0038 USDT | 70,386,315.9686 | 0.0037 USDT | 0.0037 USDT | 0.0039 USDT | 0.0039 USDT |
| 2024-10-17 | 0.0038 USDT | 100,737,245.7304 | 0.0039 USDT | 0.0036 USDT | 0.0040 USDT | 0.0037 USDT |
| 2024-10-16 | 0.0040 USDT | 145,147,330.0000 | 0.0042 USDT | 0.0039 USDT | 0.0042 USDT | 0.0040 USDT |
| 2024-10-15 | 0.0043 USDT | 126,892,495.9850 | 0.0044 USDT | 0.0041 USDT | 0.0045 USDT | 0.0043 USDT |
| 2024-10-14 | 0.0044 USDT | 230,815,728.9658 | 0.0041 USDT | 0.0041 USDT | 0.0047 USDT | 0.0044 USDT |
| 2024-10-13 | 0.0041 USDT | 140,241,001.3601 | 0.0042 USDT | 0.0040 USDT | 0.0043 USDT | 0.0041 USDT |
| 2024-10-12 | 0.0042 USDT | 158,641,520.9985 | 0.0041 USDT | 0.0040 USDT | 0.0043 USDT | 0.0043 USDT |
| 2024-10-11 | 0.0040 USDT | 118,848,536.0000 | 0.0039 USDT | 0.0039 USDT | 0.0042 USDT | 0.0041 USDT |
| 2024-10-10 | 0.0040 USDT | 128,358,986.4914 | 0.0041 USDT | 0.0039 USDT | 0.0041 USDT | 0.0039 USDT |
| 2024-10-09 | 0.0043 USDT | 122,609,915.7325 | 0.0043 USDT | 0.0042 USDT | 0.0043 USDT | 0.0042 USDT |
| 2024-10-08 | 0.0044 USDT | 310,557,838.1377 | 0.0047 USDT | 0.0042 USDT | 0.0048 USDT | 0.0043 USDT |
| 2024-10-07 | 0.0050 USDT | 189,704,917.9753 | 0.0050 USDT | 0.0048 USDT | 0.0051 USDT | 0.0048 USDT |
| 2024-10-06 | 0.0048 USDT | 132,762,280.3459 | 0.0047 USDT | 0.0046 USDT | 0.0050 USDT | 0.0050 USDT |
| 2024-10-05 | 0.0049 USDT | 284,189,145.0048 | 0.0048 USDT | 0.0046 USDT | 0.0052 USDT | 0.0047 USDT |
12