Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-25 |
1.2606 USDT |
31,005.0321 HNT |
1.2290 USDT |
1.2250 USDT |
1.2860 USDT |
1.2700 USDT |
| 2023-06-24 |
1.2435 USDT |
40,896.5666 HNT |
1.2570 USDT |
1.2130 USDT |
1.2680 USDT |
1.2300 USDT |
| 2023-06-23 |
1.2537 USDT |
29,392.5126 HNT |
1.2440 USDT |
1.2330 USDT |
1.2780 USDT |
1.2630 USDT |
| 2023-06-22 |
1.2834 USDT |
24,514.3357 HNT |
1.2960 USDT |
1.2660 USDT |
1.3080 USDT |
1.2750 USDT |
| 2023-06-21 |
1.2771 USDT |
17,998.4844 HNT |
1.2650 USDT |
1.2590 USDT |
1.2920 USDT |
1.2750 USDT |
| 2023-06-20 |
1.2293 USDT |
166,116.7340 HNT |
1.1970 USDT |
1.1830 USDT |
1.2930 USDT |
1.2650 USDT |
| 2023-06-19 |
1.1860 USDT |
37,301.5097 HNT |
1.1910 USDT |
1.1110 USDT |
1.2240 USDT |
1.2020 USDT |
| 2023-06-18 |
1.2146 USDT |
23,711.0668 HNT |
1.2180 USDT |
1.1990 USDT |
1.2290 USDT |
1.2070 USDT |
| 2023-06-17 |
1.2374 USDT |
28,525.5856 HNT |
1.2620 USDT |
1.2030 USDT |
1.2730 USDT |
1.2130 USDT |
| 2023-06-16 |
1.2362 USDT |
30,114.9182 HNT |
1.2550 USDT |
1.2030 USDT |
1.2650 USDT |
1.2470 USDT |
| 2023-06-15 |
1.2171 USDT |
28,789.8620 HNT |
1.2220 USDT |
1.1960 USDT |
1.2470 USDT |
1.2380 USDT |
| 2023-06-14 |
1.2569 USDT |
47,295.8289 HNT |
1.2610 USDT |
1.2130 USDT |
1.2990 USDT |
1.2240 USDT |
| 2023-06-13 |
1.2503 USDT |
27,603.2767 HNT |
1.2730 USDT |
1.2250 USDT |
1.2800 USDT |
1.2600 USDT |
| 2023-06-12 |
1.2823 USDT |
32,106.5854 HNT |
1.3080 USDT |
1.2350 USDT |
1.3100 USDT |
1.2500 USDT |
| 2023-06-11 |
1.3011 USDT |
38,811.2837 HNT |
1.2740 USDT |
1.2620 USDT |
1.3400 USDT |
1.3140 USDT |
| 2023-06-10 |
1.2554 USDT |
161,597.2933 HNT |
1.3880 USDT |
1.1570 USDT |
1.3910 USDT |
1.2150 USDT |
| 2023-06-09 |
1.4114 USDT |
62,127.7315 HNT |
1.4350 USDT |
1.3860 USDT |
1.4370 USDT |
1.3950 USDT |
| 2023-06-08 |
1.4304 USDT |
53,148.4069 HNT |
1.3990 USDT |
1.3980 USDT |
1.4780 USDT |
1.4240 USDT |
| 2023-06-07 |
1.4173 USDT |
50,106.8524 HNT |
1.4470 USDT |
1.3880 USDT |
1.4500 USDT |
1.4000 USDT |
| 2023-06-06 |
1.4120 USDT |
61,281.0095 HNT |
1.4110 USDT |
1.3640 USDT |
1.4450 USDT |
1.4350 USDT |
| 2023-06-05 |
1.4075 USDT |
63,969.7690 HNT |
1.4880 USDT |
1.3590 USDT |
1.4880 USDT |
1.3970 USDT |
| 2023-06-04 |
1.4914 USDT |
30,502.5035 HNT |
1.4550 USDT |
1.4550 USDT |
1.5200 USDT |
1.4810 USDT |
| 2023-06-03 |
1.4533 USDT |
50,711.2994 HNT |
1.4400 USDT |
1.4110 USDT |
1.4960 USDT |
1.4540 USDT |
| 2023-06-02 |
1.4100 USDT |
46,829.2448 HNT |
1.3860 USDT |
1.3760 USDT |
1.4410 USDT |
1.4250 USDT |
| 2023-06-01 |
1.3725 USDT |
29,044.9914 HNT |
1.3690 USDT |
1.3510 USDT |
1.3920 USDT |
1.3690 USDT |
| 2023-05-31 |
1.3633 USDT |
41,377.6084 HNT |
1.3930 USDT |
1.3430 USDT |
1.4010 USDT |
1.3700 USDT |
| 2023-05-30 |
1.4009 USDT |
44,864.3662 HNT |
1.4020 USDT |
1.3700 USDT |
1.4320 USDT |
1.3930 USDT |
| 2023-05-29 |
1.4131 USDT |
15,666.2337 HNT |
1.4230 USDT |
1.3920 USDT |
1.4350 USDT |
1.4040 USDT |
| 2023-05-28 |
1.4160 USDT |
18,473.9980 HNT |
1.4030 USDT |
1.3900 USDT |
1.4420 USDT |
1.4300 USDT |
| 2023-05-27 |
1.3972 USDT |
20,376.2481 HNT |
1.4030 USDT |
1.3790 USDT |
1.4130 USDT |
1.4040 USDT |
| 2023-05-26 |
1.4242 USDT |
37,764.8256 HNT |
1.4400 USDT |
1.4030 USDT |
1.4650 USDT |
1.4030 USDT |
| 2023-05-25 |
1.4671 USDT |
54,880.8956 HNT |
1.4420 USDT |
1.4180 USDT |
1.5170 USDT |
1.4540 USDT |
| 2023-05-24 |
1.4536 USDT |
56,332.6377 HNT |
1.5100 USDT |
1.4000 USDT |
1.5170 USDT |
1.4390 USDT |