Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
1.4604 USDT |
13,996.0724 HNT |
1.4720 USDT |
1.4320 USDT |
1.4920 USDT |
1.4360 USDT |
| 2023-10-02 |
1.5021 USDT |
21,301.9945 HNT |
1.5130 USDT |
1.4620 USDT |
1.5270 USDT |
1.4690 USDT |
| 2023-10-01 |
1.4696 USDT |
24,158.9122 HNT |
1.4690 USDT |
1.4440 USDT |
1.5080 USDT |
1.4830 USDT |
| 2023-09-30 |
1.4847 USDT |
26,554.6648 HNT |
1.4790 USDT |
1.4600 USDT |
1.5140 USDT |
1.4680 USDT |
| 2023-09-29 |
1.4359 USDT |
11,020.5175 HNT |
1.4300 USDT |
1.4190 USDT |
1.4480 USDT |
1.4420 USDT |
| 2023-09-28 |
1.4255 USDT |
13,876.8299 HNT |
1.4270 USDT |
1.4090 USDT |
1.4560 USDT |
1.4340 USDT |
| 2023-09-27 |
1.4351 USDT |
13,661.2260 HNT |
1.4470 USDT |
1.4100 USDT |
1.4600 USDT |
1.4250 USDT |
| 2023-09-26 |
1.4549 USDT |
10,968.0355 HNT |
1.4630 USDT |
1.4300 USDT |
1.4780 USDT |
1.4500 USDT |
| 2023-09-25 |
1.4571 USDT |
16,077.3289 HNT |
1.4530 USDT |
1.4410 USDT |
1.5050 USDT |
1.4650 USDT |
| 2023-09-24 |
1.5069 USDT |
25,721.6563 HNT |
1.4640 USDT |
1.4590 USDT |
1.5570 USDT |
1.4650 USDT |
| 2023-09-23 |
1.4952 USDT |
28,120.6377 HNT |
1.4670 USDT |
1.4480 USDT |
1.5520 USDT |
1.4770 USDT |
| 2023-09-22 |
1.4495 USDT |
40,562.6364 HNT |
1.4720 USDT |
1.4080 USDT |
1.5020 USDT |
1.4640 USDT |
| 2023-09-21 |
1.4728 USDT |
84,541.0861 HNT |
1.4170 USDT |
1.3620 USDT |
1.5820 USDT |
1.5110 USDT |
| 2023-09-20 |
1.4391 USDT |
7,874.1697 HNT |
1.4560 USDT |
1.4090 USDT |
1.4650 USDT |
1.4090 USDT |
| 2023-09-19 |
1.4724 USDT |
26,157.9105 HNT |
1.4240 USDT |
1.4230 USDT |
1.5400 USDT |
1.4530 USDT |
| 2023-09-18 |
1.3966 USDT |
15,314.6472 HNT |
1.3770 USDT |
1.3620 USDT |
1.4470 USDT |
1.4240 USDT |
| 2023-09-17 |
1.4116 USDT |
11,213.4946 HNT |
1.4370 USDT |
1.3570 USDT |
1.4490 USDT |
1.3690 USDT |
| 2023-09-16 |
1.4216 USDT |
9,431.3797 HNT |
1.4140 USDT |
1.4040 USDT |
1.4500 USDT |
1.4300 USDT |
| 2023-09-15 |
1.4011 USDT |
8,280.3123 HNT |
1.3950 USDT |
1.3750 USDT |
1.4190 USDT |
1.4140 USDT |
| 2023-09-14 |
1.4099 USDT |
6,079.1026 HNT |
1.3880 USDT |
1.3870 USDT |
1.4320 USDT |
1.3970 USDT |
| 2023-09-13 |
1.4197 USDT |
9,225.4375 HNT |
1.4260 USDT |
1.3870 USDT |
1.4600 USDT |
1.3890 USDT |
| 2023-09-12 |
1.4398 USDT |
86,967.7229 HNT |
1.3630 USDT |
1.3510 USDT |
1.5070 USDT |
1.4160 USDT |
| 2023-09-11 |
1.3736 USDT |
16,630.2139 HNT |
1.4100 USDT |
1.3520 USDT |
1.4100 USDT |
1.3570 USDT |
| 2023-09-10 |
1.4046 USDT |
29,045.9454 HNT |
1.4310 USDT |
1.3670 USDT |
1.4520 USDT |
1.4180 USDT |
| 2023-09-09 |
1.4530 USDT |
14,893.3136 HNT |
1.4690 USDT |
1.4150 USDT |
1.4990 USDT |
1.4390 USDT |
| 2023-09-08 |
1.4911 USDT |
9,618.1186 HNT |
1.5030 USDT |
1.4520 USDT |
1.5360 USDT |
1.4570 USDT |
| 2023-09-07 |
1.5184 USDT |
26,557.8743 HNT |
1.5170 USDT |
1.4660 USDT |
1.6060 USDT |
1.5040 USDT |
| 2023-09-06 |
1.5248 USDT |
22,759.9404 HNT |
1.5600 USDT |
1.5080 USDT |
1.5650 USDT |
1.5090 USDT |
| 2023-09-05 |
1.5403 USDT |
8,490.4313 HNT |
1.5380 USDT |
1.5190 USDT |
1.5740 USDT |
1.5580 USDT |
| 2023-09-04 |
1.5473 USDT |
7,783.8390 HNT |
1.5700 USDT |
1.5250 USDT |
1.5810 USDT |
1.5470 USDT |
| 2023-09-03 |
1.5544 USDT |
10,234.2885 HNT |
1.5510 USDT |
1.5380 USDT |
1.5760 USDT |
1.5550 USDT |
| 2023-09-02 |
1.5264 USDT |
10,496.4656 HNT |
1.5120 USDT |
1.5040 USDT |
1.5490 USDT |
1.5120 USDT |
| 2023-09-01 |
1.5496 USDT |
17,706.4551 HNT |
1.5900 USDT |
1.5040 USDT |
1.6070 USDT |
1.5190 USDT |
| 2023-08-31 |
1.6057 USDT |
29,624.9483 HNT |
1.6210 USDT |
1.5730 USDT |
1.6450 USDT |
1.5800 USDT |
| 2023-08-30 |
1.6465 USDT |
17,309.9109 HNT |
1.6760 USDT |
1.6150 USDT |
1.6820 USDT |
1.6230 USDT |
| 2023-08-29 |
1.6506 USDT |
27,961.4625 HNT |
1.6360 USDT |
1.5880 USDT |
1.7060 USDT |
1.6780 USDT |
| 2023-08-28 |
1.6797 USDT |
21,275.8127 HNT |
1.7340 USDT |
1.6380 USDT |
1.7340 USDT |
1.6400 USDT |
| 2023-08-27 |
1.7056 USDT |
10,612.3455 HNT |
1.6830 USDT |
1.6820 USDT |
1.7380 USDT |
1.7320 USDT |
| 2023-08-26 |
1.6759 USDT |
30,337.2611 HNT |
1.6210 USDT |
1.6160 USDT |
1.7220 USDT |
1.6880 USDT |
| 2023-08-25 |
1.5714 USDT |
41,434.4883 HNT |
1.5600 USDT |
1.5070 USDT |
1.6460 USDT |
1.6200 USDT |
| 2023-08-24 |
1.6154 USDT |
33,967.8192 HNT |
1.6160 USDT |
1.5520 USDT |
1.6720 USDT |
1.5630 USDT |
| 2023-08-23 |
1.6387 USDT |
78,282.7649 HNT |
1.6460 USDT |
1.5810 USDT |
1.6910 USDT |
1.6070 USDT |
| 2023-08-22 |
1.7636 USDT |
102,750.5764 HNT |
1.7410 USDT |
1.6500 USDT |
1.9000 USDT |
1.6700 USDT |
| 2023-08-21 |
1.7676 USDT |
17,000.4571 HNT |
1.8190 USDT |
1.7260 USDT |
1.8270 USDT |
1.7420 USDT |
| 2023-08-20 |
1.8267 USDT |
9,536.8494 HNT |
1.8490 USDT |
1.8110 USDT |
1.8550 USDT |
1.8230 USDT |
| 2023-08-19 |
1.8435 USDT |
32,386.9519 HNT |
1.8120 USDT |
1.8060 USDT |
1.8710 USDT |
1.8470 USDT |
| 2023-08-18 |
1.7961 USDT |
43,806.7912 HNT |
1.7530 USDT |
1.7510 USDT |
1.9030 USDT |
1.7880 USDT |
| 2023-08-17 |
1.8049 USDT |
61,525.7856 HNT |
1.8420 USDT |
1.6690 USDT |
1.9300 USDT |
1.7530 USDT |
| 2023-08-16 |
1.9118 USDT |
54,848.8594 HNT |
1.9240 USDT |
1.8190 USDT |
1.9920 USDT |
1.8750 USDT |
| 2023-08-15 |
1.9125 USDT |
138,163.0883 HNT |
1.8370 USDT |
1.7960 USDT |
2.0210 USDT |
1.9220 USDT |