Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: HMSTR-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.0027 USDT | 42,562,204.0000 | 0.0026 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-12-22 | 0.0027 USDT | 81,307,835.0000 | 0.0026 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-12-21 | 0.0028 USDT | 163,320,328.0000 | 0.0028 USDT | 0.0026 USDT | 0.0029 USDT | 0.0026 USDT |
| 2024-12-20 | 0.0025 USDT | 292,318,543.0000 | 0.0025 USDT | 0.0023 USDT | 0.0027 USDT | 0.0027 USDT |
| 2024-12-19 | 0.0026 USDT | 286,312,863.0000 | 0.0028 USDT | 0.0024 USDT | 0.0029 USDT | 0.0025 USDT |
| 2024-12-18 | 0.0029 USDT | 206,545,392.7966 | 0.0031 USDT | 0.0027 USDT | 0.0031 USDT | 0.0029 USDT |
| 2024-12-17 | 0.0032 USDT | 117,680,008.9863 | 0.0034 USDT | 0.0030 USDT | 0.0034 USDT | 0.0030 USDT |
| 2024-12-16 | 0.0034 USDT | 34,824,757.0000 | 0.0035 USDT | 0.0033 USDT | 0.0036 USDT | 0.0034 USDT |
| 2024-12-15 | 0.0034 USDT | 27,495,758.0000 | 0.0034 USDT | 0.0033 USDT | 0.0035 USDT | 0.0034 USDT |
| 2024-12-14 | 0.0035 USDT | 50,989,316.0000 | 0.0036 USDT | 0.0033 USDT | 0.0037 USDT | 0.0033 USDT |
| 2024-12-13 | 0.0036 USDT | 68,497,901.0000 | 0.0036 USDT | 0.0035 USDT | 0.0037 USDT | 0.0036 USDT |
| 2024-12-12 | 0.0037 USDT | 123,921,639.2796 | 0.0036 USDT | 0.0035 USDT | 0.0038 USDT | 0.0036 USDT |
| 2024-12-11 | 0.0035 USDT | 95,387,892.9986 | 0.0034 USDT | 0.0032 USDT | 0.0037 USDT | 0.0036 USDT |
| 2024-12-10 | 0.0033 USDT | 268,548,796.0000 | 0.0035 USDT | 0.0031 USDT | 0.0036 USDT | 0.0034 USDT |
| 2024-12-09 | 0.0042 USDT | 148,755,224.0000 | 0.0045 USDT | 0.0040 USDT | 0.0046 USDT | 0.0041 USDT |
| 2024-12-08 | 0.0045 USDT | 179,542,795.0000 | 0.0044 USDT | 0.0042 USDT | 0.0049 USDT | 0.0045 USDT |
| 2024-12-07 | 0.0044 USDT | 105,984,993.0000 | 0.0043 USDT | 0.0042 USDT | 0.0046 USDT | 0.0045 USDT |
| 2024-12-06 | 0.0043 USDT | 122,276,461.8954 | 0.0043 USDT | 0.0041 USDT | 0.0045 USDT | 0.0043 USDT |
| 2024-12-05 | 0.0043 USDT | 80,966,313.9578 | 0.0044 USDT | 0.0041 USDT | 0.0045 USDT | 0.0044 USDT |
| 2024-12-04 | 0.0044 USDT | 170,770,562.0000 | 0.0043 USDT | 0.0042 USDT | 0.0045 USDT | 0.0044 USDT |
| 2024-12-03 | 0.0041 USDT | 180,392,287.0000 | 0.0041 USDT | 0.0038 USDT | 0.0044 USDT | 0.0041 USDT |
| 2024-12-02 | 0.0039 USDT | 147,998,405.9981 | 0.0040 USDT | 0.0037 USDT | 0.0041 USDT | 0.0040 USDT |
| 2024-12-01 | 0.0041 USDT | 100,648,602.0000 | 0.0041 USDT | 0.0039 USDT | 0.0042 USDT | 0.0040 USDT |
| 2024-11-30 | 0.0041 USDT | 98,114,674.9998 | 0.0040 USDT | 0.0039 USDT | 0.0042 USDT | 0.0040 USDT |
| 2024-11-29 | 0.0040 USDT | 71,116,000.0000 | 0.0039 USDT | 0.0039 USDT | 0.0040 USDT | 0.0040 USDT |
| 2024-11-28 | 0.0038 USDT | 77,018,033.9999 | 0.0039 USDT | 0.0037 USDT | 0.0040 USDT | 0.0038 USDT |
| 2024-11-27 | 0.0038 USDT | 123,814,453.8935 | 0.0036 USDT | 0.0035 USDT | 0.0039 USDT | 0.0039 USDT |
| 2024-11-26 | 0.0036 USDT | 176,303,417.0000 | 0.0037 USDT | 0.0034 USDT | 0.0039 USDT | 0.0035 USDT |
| 2024-11-25 | 0.0039 USDT | 171,522,919.7566 | 0.0040 USDT | 0.0037 USDT | 0.0041 USDT | 0.0037 USDT |
| 2024-11-24 | 0.0039 USDT | 225,585,879.4185 | 0.0039 USDT | 0.0036 USDT | 0.0041 USDT | 0.0039 USDT |
| 2024-11-23 | 0.0039 USDT | 208,183,619.0000 | 0.0037 USDT | 0.0037 USDT | 0.0041 USDT | 0.0040 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 |
12