Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
1.8306 USDT |
24,391.0794 HNT |
1.8540 USDT |
1.8000 USDT |
1.8680 USDT |
1.8310 USDT |
| 2023-08-13 |
1.8707 USDT |
33,046.5254 HNT |
1.8830 USDT |
1.8390 USDT |
1.9140 USDT |
1.8520 USDT |
| 2023-08-12 |
1.9042 USDT |
56,347.2450 HNT |
1.9260 USDT |
1.8600 USDT |
1.9470 USDT |
1.8800 USDT |
| 2023-08-11 |
1.9258 USDT |
61,298.6669 HNT |
1.9580 USDT |
1.8740 USDT |
2.0580 USDT |
1.9260 USDT |
| 2023-08-10 |
1.9820 USDT |
30,598.3097 HNT |
2.0090 USDT |
1.9530 USDT |
2.0200 USDT |
1.9580 USDT |
| 2023-08-09 |
2.0320 USDT |
49,809.2654 HNT |
2.0660 USDT |
1.9880 USDT |
2.0870 USDT |
2.0090 USDT |
| 2023-08-08 |
2.1286 USDT |
82,220.1821 HNT |
2.1100 USDT |
2.0700 USDT |
2.1990 USDT |
2.1430 USDT |
| 2023-08-07 |
2.1365 USDT |
106,958.5001 HNT |
2.0700 USDT |
2.0550 USDT |
2.2200 USDT |
2.0570 USDT |
| 2023-08-06 |
2.0274 USDT |
71,036.9302 HNT |
2.0270 USDT |
1.9310 USDT |
2.1460 USDT |
2.0860 USDT |
| 2023-08-05 |
2.0442 USDT |
107,640.0234 HNT |
2.0040 USDT |
1.9430 USDT |
2.1490 USDT |
2.0440 USDT |
| 2023-08-04 |
2.0522 USDT |
326,329.7216 HNT |
1.9190 USDT |
1.8700 USDT |
2.3200 USDT |
2.0330 USDT |
| 2023-08-03 |
1.8305 USDT |
69,201.9738 HNT |
1.8270 USDT |
1.7730 USDT |
1.9130 USDT |
1.9130 USDT |
| 2023-08-02 |
1.7872 USDT |
82,503.9644 HNT |
1.8190 USDT |
1.7240 USDT |
1.8440 USDT |
1.8220 USDT |
| 2023-08-01 |
1.7158 USDT |
143,758.7766 HNT |
1.7270 USDT |
1.5990 USDT |
1.8250 USDT |
1.8090 USDT |
| 2023-07-31 |
1.6466 USDT |
60,610.0368 HNT |
1.5490 USDT |
1.5490 USDT |
1.7010 USDT |
1.6790 USDT |
| 2023-07-30 |
1.5621 USDT |
25,775.0692 HNT |
1.5830 USDT |
1.5190 USDT |
1.6010 USDT |
1.5440 USDT |
| 2023-07-29 |
1.5947 USDT |
19,731.9516 HNT |
1.5650 USDT |
1.5570 USDT |
1.6200 USDT |
1.5770 USDT |
| 2023-07-28 |
1.5330 USDT |
27,284.9689 HNT |
1.5380 USDT |
1.4940 USDT |
1.5890 USDT |
1.5810 USDT |
| 2023-07-27 |
1.5379 USDT |
63,970.8323 HNT |
1.5790 USDT |
1.4730 USDT |
1.6000 USDT |
1.5260 USDT |
| 2023-07-26 |
1.5418 USDT |
54,691.7914 HNT |
1.4610 USDT |
1.4610 USDT |
1.6310 USDT |
1.5880 USDT |
| 2023-07-25 |
1.4806 USDT |
21,014.2808 HNT |
1.4550 USDT |
1.4540 USDT |
1.5260 USDT |
1.4660 USDT |
| 2023-07-24 |
1.4833 USDT |
23,041.0651 HNT |
1.5200 USDT |
1.4530 USDT |
1.5270 USDT |
1.4560 USDT |
| 2023-07-23 |
1.5196 USDT |
17,326.5976 HNT |
1.4890 USDT |
1.4770 USDT |
1.5470 USDT |
1.5260 USDT |
| 2023-07-22 |
1.5242 USDT |
24,349.8309 HNT |
1.5070 USDT |
1.4840 USDT |
1.5440 USDT |
1.5340 USDT |
| 2023-07-21 |
1.4942 USDT |
18,115.8216 HNT |
1.4960 USDT |
1.4660 USDT |
1.5200 USDT |
1.4970 USDT |
| 2023-07-20 |
1.5408 USDT |
44,242.7346 HNT |
1.5610 USDT |
1.4960 USDT |
1.5960 USDT |
1.4960 USDT |
| 2023-07-19 |
1.5709 USDT |
13,301.6498 HNT |
1.5700 USDT |
1.5440 USDT |
1.5900 USDT |
1.5660 USDT |
| 2023-07-18 |
1.5487 USDT |
11,150.7809 HNT |
1.5600 USDT |
1.5170 USDT |
1.5730 USDT |
1.5660 USDT |
| 2023-07-17 |
1.5768 USDT |
27,615.6926 HNT |
1.5820 USDT |
1.5440 USDT |
1.6200 USDT |
1.5610 USDT |
| 2023-07-16 |
1.6326 USDT |
30,170.2310 HNT |
1.6200 USDT |
1.5960 USDT |
1.6820 USDT |
1.6170 USDT |
| 2023-07-15 |
1.5961 USDT |
46,804.1931 HNT |
1.5520 USDT |
1.5520 USDT |
1.6500 USDT |
1.6210 USDT |
| 2023-07-14 |
1.6248 USDT |
112,804.0185 HNT |
1.6110 USDT |
1.5100 USDT |
1.7400 USDT |
1.5340 USDT |
| 2023-07-13 |
1.6424 USDT |
328,079.5533 HNT |
1.7950 USDT |
1.5070 USDT |
1.8480 USDT |
1.5720 USDT |
| 2023-07-12 |
1.4380 USDT |
92,373.5978 HNT |
1.4190 USDT |
1.3960 USDT |
1.4880 USDT |
1.4250 USDT |
| 2023-07-11 |
1.4087 USDT |
128,588.5848 HNT |
1.3140 USDT |
1.3020 USDT |
1.4700 USDT |
1.4210 USDT |
| 2023-07-10 |
1.3190 USDT |
42,514.2355 HNT |
1.3420 USDT |
1.2800 USDT |
1.3500 USDT |
1.3330 USDT |
| 2023-07-09 |
1.3432 USDT |
19,815.7593 HNT |
1.3390 USDT |
1.3180 USDT |
1.3590 USDT |
1.3420 USDT |
| 2023-07-08 |
1.3634 USDT |
35,039.4814 HNT |
1.3760 USDT |
1.3340 USDT |
1.3950 USDT |
1.3540 USDT |
| 2023-07-07 |
1.3560 USDT |
62,002.7795 HNT |
1.3460 USDT |
1.3110 USDT |
1.4140 USDT |
1.4050 USDT |
| 2023-07-06 |
1.3563 USDT |
51,778.8656 HNT |
1.3330 USDT |
1.3190 USDT |
1.4000 USDT |
1.3620 USDT |
| 2023-07-05 |
1.3608 USDT |
54,400.4917 HNT |
1.3490 USDT |
1.3260 USDT |
1.3890 USDT |
1.3260 USDT |
| 2023-07-04 |
1.3348 USDT |
90,363.0276 HNT |
1.3940 USDT |
1.2520 USDT |
1.4160 USDT |
1.3290 USDT |
| 2023-07-03 |
1.3608 USDT |
50,929.1738 HNT |
1.3640 USDT |
1.3300 USDT |
1.4040 USDT |
1.3770 USDT |
| 2023-07-02 |
1.3852 USDT |
26,509.0829 HNT |
1.3950 USDT |
1.3530 USDT |
1.4080 USDT |
1.3570 USDT |
| 2023-07-01 |
1.3950 USDT |
55,480.3431 HNT |
1.3790 USDT |
1.3440 USDT |
1.4450 USDT |
1.3820 USDT |
| 2023-06-30 |
1.3861 USDT |
83,927.2205 HNT |
1.3650 USDT |
1.3250 USDT |
1.4330 USDT |
1.3810 USDT |
| 2023-06-29 |
1.3419 USDT |
124,692.9042 HNT |
1.3700 USDT |
1.2770 USDT |
1.3860 USDT |
1.3550 USDT |
| 2023-06-28 |
1.2567 USDT |
154,634.1754 HNT |
1.2140 USDT |
1.1640 USDT |
1.3220 USDT |
1.3120 USDT |
| 2023-06-27 |
1.2280 USDT |
38,050.8798 HNT |
1.2220 USDT |
1.2170 USDT |
1.2530 USDT |
1.2220 USDT |
| 2023-06-26 |
1.2780 USDT |
25,709.2470 HNT |
1.2660 USDT |
1.2360 USDT |
1.3010 USDT |
1.2410 USDT |