Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: HMSTR-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
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 |
2024-10-04 | 0.0047 USDT | 149,862,520.7252 | 0.0046 USDT | 0.0045 USDT | 0.0048 USDT | 0.0048 USDT |
2024-10-03 | 0.0048 USDT | 276,138,725.1199 | 0.0048 USDT | 0.0046 USDT | 0.0050 USDT | 0.0048 USDT |
2024-10-02 | 0.0047 USDT | 183,617,634.9696 | 0.0047 USDT | 0.0044 USDT | 0.0049 USDT | 0.0049 USDT |
2024-10-01 | 0.0052 USDT | 358,840,007.3473 | 0.0055 USDT | 0.0047 USDT | 0.0055 USDT | 0.0048 USDT |
2024-09-30 | 0.0059 USDT | 381,352,127.6603 | 0.0058 USDT | 0.0056 USDT | 0.0062 USDT | 0.0058 USDT |
2024-09-29 | 0.0059 USDT | 682,816,186.4665 | 0.0064 USDT | 0.0055 USDT | 0.0064 USDT | 0.0057 USDT |
2024-09-28 | 0.0066 USDT | 532,727,945.3577 | 0.0068 USDT | 0.0063 USDT | 0.0071 USDT | 0.0066 USDT |
2024-09-27 | 0.0068 USDT | 779,967,788.7135 | 0.0065 USDT | 0.0063 USDT | 0.0073 USDT | 0.0068 USDT |
2024-09-26 | 0.0082 USDT | 1,342,975,028.3025 | 0.0010 USDT | 0.0010 USDT | 0.0150 USDT | 0.0065 USDT |
12