Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1.3380 USDT |
128,992.3119 HNT |
1.3460 USDT |
1.2680 USDT |
1.3820 USDT |
1.2840 USDT |
| 2023-04-01 |
1.3585 USDT |
81,113.1740 HNT |
1.3580 USDT |
1.3400 USDT |
1.3860 USDT |
1.3510 USDT |
| 2023-03-31 |
1.3500 USDT |
140,445.2779 HNT |
1.3270 USDT |
1.3180 USDT |
1.4200 USDT |
1.3680 USDT |
| 2023-03-30 |
1.3730 USDT |
110,374.6631 HNT |
1.4220 USDT |
1.3100 USDT |
1.4240 USDT |
1.3290 USDT |
| 2023-03-29 |
1.3879 USDT |
258,412.8166 HNT |
1.3580 USDT |
1.3000 USDT |
1.5200 USDT |
1.4170 USDT |
| 2023-03-28 |
1.3550 USDT |
166,733.4292 HNT |
1.3120 USDT |
1.2930 USDT |
1.4020 USDT |
1.3570 USDT |
| 2023-03-27 |
1.3816 USDT |
205,868.8457 HNT |
1.4290 USDT |
1.3000 USDT |
1.4650 USDT |
1.3190 USDT |
| 2023-03-26 |
1.4278 USDT |
210,750.7225 HNT |
1.4400 USDT |
1.3940 USDT |
1.4840 USDT |
1.4020 USDT |
| 2023-03-25 |
1.4332 USDT |
512,990.9788 HNT |
1.3750 USDT |
1.3360 USDT |
1.5410 USDT |
1.4480 USDT |
| 2023-03-24 |
1.3009 USDT |
509,080.3617 HNT |
1.2390 USDT |
1.1720 USDT |
1.5200 USDT |
1.3420 USDT |
| 2023-03-23 |
1.1942 USDT |
236,277.3822 HNT |
1.2210 USDT |
1.1500 USDT |
1.2540 USDT |
1.2240 USDT |
| 2023-03-22 |
1.2320 USDT |
288,947.5447 HNT |
1.2970 USDT |
1.1550 USDT |
1.3780 USDT |
1.2650 USDT |
| 2023-03-21 |
1.3274 USDT |
219,714.5988 HNT |
1.5160 USDT |
1.2810 USDT |
1.5250 USDT |
1.2940 USDT |
| 2023-03-20 |
1.3786 USDT |
696,107.7508 HNT |
1.5680 USDT |
1.1900 USDT |
1.6140 USDT |
1.3400 USDT |
| 2023-03-19 |
1.5819 USDT |
217,162.5426 HNT |
1.5370 USDT |
1.5270 USDT |
1.6450 USDT |
1.5620 USDT |
| 2023-03-18 |
1.6042 USDT |
415,239.1609 HNT |
1.6650 USDT |
1.4760 USDT |
1.6780 USDT |
1.5330 USDT |
| 2023-03-17 |
1.6539 USDT |
689,818.0083 HNT |
1.8990 USDT |
1.5000 USDT |
1.9870 USDT |
1.6470 USDT |
| 2023-03-16 |
1.9218 USDT |
84,140.3373 HNT |
1.9480 USDT |
1.8620 USDT |
1.9830 USDT |
1.9000 USDT |
| 2023-03-15 |
2.0965 USDT |
179,757.2992 HNT |
2.2310 USDT |
1.9090 USDT |
2.4600 USDT |
1.9440 USDT |
| 2023-03-14 |
2.3468 USDT |
88,392.3866 HNT |
2.3830 USDT |
2.1720 USDT |
2.5190 USDT |
2.2020 USDT |
| 2023-03-13 |
2.2921 USDT |
51,620.7459 HNT |
2.2380 USDT |
2.1920 USDT |
2.3970 USDT |
2.3720 USDT |
| 2023-03-12 |
2.0825 USDT |
26,873.1413 HNT |
2.0300 USDT |
2.0080 USDT |
2.1920 USDT |
2.1760 USDT |
| 2023-03-11 |
2.0115 USDT |
37,498.8706 HNT |
2.0490 USDT |
1.9310 USDT |
2.0890 USDT |
2.0200 USDT |
| 2023-03-10 |
1.9969 USDT |
45,241.8960 HNT |
2.0280 USDT |
1.9000 USDT |
2.0520 USDT |
2.0390 USDT |
| 2023-03-09 |
2.0960 USDT |
36,581.7191 HNT |
2.1540 USDT |
1.9680 USDT |
2.2300 USDT |
2.0120 USDT |
| 2023-03-08 |
2.2413 USDT |
29,460.9038 HNT |
2.3120 USDT |
2.1590 USDT |
2.3250 USDT |
2.1630 USDT |
| 2023-03-07 |
2.3292 USDT |
48,359.7751 HNT |
2.4050 USDT |
2.2600 USDT |
2.4370 USDT |
2.2920 USDT |
| 2023-03-06 |
2.3869 USDT |
10,684.9021 HNT |
2.4010 USDT |
2.3470 USDT |
2.4280 USDT |
2.4040 USDT |
| 2023-03-05 |
2.4259 USDT |
21,341.2909 HNT |
2.4030 USDT |
2.3910 USDT |
2.4580 USDT |
2.4220 USDT |
| 2023-03-04 |
2.4488 USDT |
29,107.8590 HNT |
2.4870 USDT |
2.3640 USDT |
2.5130 USDT |
2.3670 USDT |
| 2023-03-03 |
2.4809 USDT |
33,419.3138 HNT |
2.6730 USDT |
2.3580 USDT |
2.6730 USDT |
2.4600 USDT |
| 2023-03-02 |
2.6690 USDT |
17,239.4762 HNT |
2.7720 USDT |
2.6120 USDT |
2.7760 USDT |
2.6560 USDT |
| 2023-03-01 |
2.7055 USDT |
39,016.9292 HNT |
2.6200 USDT |
2.6070 USDT |
2.7630 USDT |
2.7440 USDT |
| 2023-02-28 |
2.6932 USDT |
25,560.6597 HNT |
2.7330 USDT |
2.6500 USDT |
2.7450 USDT |
2.6720 USDT |
| 2023-02-27 |
2.7345 USDT |
16,140.7983 HNT |
2.7380 USDT |
2.6700 USDT |
2.7980 USDT |
2.7040 USDT |
| 2023-02-26 |
2.7172 USDT |
26,628.1075 HNT |
2.6990 USDT |
2.6770 USDT |
2.7730 USDT |
2.7380 USDT |
| 2023-02-25 |
2.7007 USDT |
18,143.9715 HNT |
2.7410 USDT |
2.6110 USDT |
2.7660 USDT |
2.6250 USDT |
| 2023-02-24 |
2.8333 USDT |
20,248.6707 HNT |
2.9150 USDT |
2.7190 USDT |
2.9320 USDT |
2.7630 USDT |
| 2023-02-23 |
2.9404 USDT |
37,223.6549 HNT |
2.9720 USDT |
2.8350 USDT |
3.0700 USDT |
2.8820 USDT |
| 2023-02-22 |
2.9184 USDT |
46,711.4355 HNT |
3.0780 USDT |
2.7470 USDT |
3.1410 USDT |
2.8140 USDT |
| 2023-02-21 |
3.1346 USDT |
169,874.7848 HNT |
3.1960 USDT |
2.9420 USDT |
3.4060 USDT |
3.0210 USDT |
| 2023-02-20 |
3.0985 USDT |
184,360.8166 HNT |
2.9040 USDT |
2.8500 USDT |
3.3540 USDT |
3.1630 USDT |
| 2023-02-19 |
2.9264 USDT |
59,682.2067 HNT |
2.8170 USDT |
2.7920 USDT |
3.0630 USDT |
2.8950 USDT |
| 2023-02-18 |
2.8416 USDT |
57,728.1804 HNT |
2.7840 USDT |
2.7770 USDT |
2.9660 USDT |
2.8210 USDT |
| 2023-02-17 |
2.6574 USDT |
23,006.9000 HNT |
2.5200 USDT |
2.5200 USDT |
2.7770 USDT |
2.7390 USDT |
| 2023-02-16 |
2.6818 USDT |
36,561.6762 HNT |
2.6940 USDT |
2.5050 USDT |
2.7840 USDT |
2.5200 USDT |
| 2023-02-15 |
2.5876 USDT |
28,480.8550 HNT |
2.4730 USDT |
2.4520 USDT |
2.7120 USDT |
2.6880 USDT |
| 2023-02-14 |
2.4237 USDT |
31,534.1184 HNT |
2.4350 USDT |
2.3350 USDT |
2.5020 USDT |
2.4700 USDT |
| 2023-02-13 |
2.4350 USDT |
24,540.4464 HNT |
2.4780 USDT |
2.3290 USDT |
2.5220 USDT |
2.3940 USDT |
| 2023-02-12 |
2.5338 USDT |
17,295.4005 HNT |
2.5230 USDT |
2.4910 USDT |
2.5690 USDT |
2.5360 USDT |