Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
23.8742 USDT |
15,793.8365 HNT |
23.0370 USDT |
22.4440 USDT |
24.9800 USDT |
24.5490 USDT |
| 2022-02-24 |
22.4216 USDT |
23,989.3282 HNT |
22.7500 USDT |
20.0000 USDT |
25.3980 USDT |
24.0570 USDT |
| 2022-02-23 |
23.9917 USDT |
9,572.8237 HNT |
23.5440 USDT |
23.3740 USDT |
25.0180 USDT |
23.4870 USDT |
| 2022-02-22 |
22.6545 USDT |
9,219.0270 HNT |
22.4150 USDT |
21.3450 USDT |
23.8960 USDT |
23.1850 USDT |
| 2022-02-21 |
23.4378 USDT |
10,870.7575 HNT |
23.5820 USDT |
22.2230 USDT |
24.6710 USDT |
23.3640 USDT |
| 2022-02-20 |
23.4153 USDT |
14,089.0458 HNT |
24.6470 USDT |
22.6690 USDT |
24.7270 USDT |
23.0080 USDT |
| 2022-02-19 |
25.4489 USDT |
7,490.5207 HNT |
25.5030 USDT |
24.5950 USDT |
26.4300 USDT |
24.6940 USDT |
| 2022-02-18 |
25.8670 USDT |
32,273.0475 HNT |
24.8820 USDT |
24.3700 USDT |
27.2110 USDT |
25.5000 USDT |
| 2022-02-17 |
26.6241 USDT |
25,135.1965 HNT |
28.2130 USDT |
25.0000 USDT |
28.2350 USDT |
25.2680 USDT |
| 2022-02-16 |
26.8991 USDT |
11,399.0944 HNT |
27.6010 USDT |
25.9770 USDT |
27.7140 USDT |
27.4170 USDT |
| 2022-02-15 |
27.1541 USDT |
16,368.5984 HNT |
25.8580 USDT |
25.7610 USDT |
27.9140 USDT |
27.5800 USDT |
| 2022-02-14 |
25.5624 USDT |
21,752.0588 HNT |
25.1270 USDT |
24.0010 USDT |
27.0010 USDT |
25.3780 USDT |
| 2022-02-13 |
26.7383 USDT |
9,237.7836 HNT |
27.4290 USDT |
25.0030 USDT |
27.8440 USDT |
25.3760 USDT |
| 2022-02-12 |
27.2338 USDT |
11,711.5146 HNT |
27.2380 USDT |
26.2630 USDT |
28.2770 USDT |
27.3500 USDT |
| 2022-02-11 |
29.2359 USDT |
19,113.8255 HNT |
29.0150 USDT |
27.0000 USDT |
30.2590 USDT |
27.0000 USDT |
| 2022-02-10 |
30.0304 USDT |
14,228.6824 HNT |
30.3890 USDT |
28.6290 USDT |
31.2500 USDT |
29.6510 USDT |
| 2022-02-09 |
30.8001 USDT |
12,267.8919 HNT |
29.2470 USDT |
29.0430 USDT |
31.9800 USDT |
30.8070 USDT |
| 2022-02-08 |
29.6256 USDT |
9,523.4036 HNT |
30.2010 USDT |
28.2560 USDT |
31.3640 USDT |
29.2800 USDT |
| 2022-02-07 |
31.6730 USDT |
9,479.2019 HNT |
30.6480 USDT |
29.7520 USDT |
33.3470 USDT |
31.6370 USDT |
| 2022-02-06 |
29.8500 USDT |
7,288.0146 HNT |
30.5270 USDT |
29.0730 USDT |
30.6440 USDT |
29.9400 USDT |
| 2022-02-05 |
29.7067 USDT |
18,354.3110 HNT |
27.8760 USDT |
27.6110 USDT |
31.9620 USDT |
29.6640 USDT |
| 2022-02-04 |
26.6744 USDT |
8,284.2762 HNT |
26.0500 USDT |
25.7000 USDT |
27.7300 USDT |
27.0950 USDT |
| 2022-02-03 |
25.1855 USDT |
9,290.6607 HNT |
25.4940 USDT |
24.3530 USDT |
26.1330 USDT |
25.1000 USDT |
| 2022-02-02 |
26.3345 USDT |
10,686.3181 HNT |
27.3680 USDT |
25.0840 USDT |
27.8810 USDT |
25.3750 USDT |
| 2022-02-01 |
27.2568 USDT |
14,926.6411 HNT |
27.7580 USDT |
25.9380 USDT |
28.2280 USDT |
27.4400 USDT |
| 2022-01-31 |
27.5557 USDT |
19,888.3197 HNT |
28.8750 USDT |
26.7480 USDT |
28.8750 USDT |
28.4100 USDT |
| 2022-01-30 |
27.5333 USDT |
13,746.2078 HNT |
27.0600 USDT |
26.0300 USDT |
28.5990 USDT |
27.7650 USDT |
| 2022-01-29 |
27.5804 USDT |
17,570.6669 HNT |
26.7500 USDT |
26.6010 USDT |
28.9210 USDT |
26.9830 USDT |
| 2022-01-28 |
27.2917 USDT |
12,935.7395 HNT |
28.1770 USDT |
26.3150 USDT |
28.7710 USDT |
26.9060 USDT |
| 2022-01-27 |
28.0837 USDT |
30,662.9057 HNT |
28.9840 USDT |
25.4840 USDT |
29.7150 USDT |
28.1260 USDT |
| 2022-01-26 |
28.2070 USDT |
24,365.7083 HNT |
25.6680 USDT |
24.9770 USDT |
31.9530 USDT |
30.4000 USDT |
| 2022-01-25 |
24.2377 USDT |
13,000.3723 HNT |
22.6050 USDT |
22.3850 USDT |
26.3400 USDT |
25.1900 USDT |
| 2022-01-24 |
22.0533 USDT |
19,556.0747 HNT |
23.6960 USDT |
19.8830 USDT |
25.3960 USDT |
22.4250 USDT |
| 2022-01-23 |
22.8306 USDT |
9,719.9213 HNT |
22.4730 USDT |
21.9730 USDT |
23.8710 USDT |
22.3460 USDT |
| 2022-01-22 |
22.5057 USDT |
21,307.6852 HNT |
24.1370 USDT |
20.0000 USDT |
26.6400 USDT |
22.3020 USDT |
| 2022-01-21 |
26.9055 USDT |
19,059.4748 HNT |
28.2940 USDT |
24.4800 USDT |
28.6700 USDT |
24.7020 USDT |
| 2022-01-20 |
29.7788 USDT |
11,351.9444 HNT |
28.3200 USDT |
27.6750 USDT |
31.3390 USDT |
30.2300 USDT |
| 2022-01-19 |
29.7738 USDT |
10,018.9901 HNT |
30.8020 USDT |
28.2590 USDT |
31.1200 USDT |
28.2640 USDT |
| 2022-01-18 |
31.8819 USDT |
15,807.2358 HNT |
32.8970 USDT |
29.8000 USDT |
35.0000 USDT |
31.2400 USDT |
| 2022-01-17 |
32.2774 USDT |
14,072.3337 HNT |
33.8340 USDT |
30.1170 USDT |
34.3520 USDT |
33.0830 USDT |
| 2022-01-16 |
34.6746 USDT |
18,557.2641 HNT |
33.7800 USDT |
33.0000 USDT |
38.1600 USDT |
34.9860 USDT |
| 2022-01-15 |
34.3147 USDT |
7,566.5814 HNT |
33.0600 USDT |
32.9320 USDT |
35.7800 USDT |
34.5750 USDT |
| 2022-01-14 |
32.4593 USDT |
7,710.0946 HNT |
32.2310 USDT |
31.2650 USDT |
33.5700 USDT |
33.3310 USDT |
| 2022-01-13 |
34.3511 USDT |
9,935.6376 HNT |
35.7570 USDT |
32.2240 USDT |
37.2000 USDT |
32.4210 USDT |
| 2022-01-12 |
34.4994 USDT |
17,011.4359 HNT |
33.0960 USDT |
32.2000 USDT |
37.4060 USDT |
35.8070 USDT |
| 2022-01-11 |
31.8939 USDT |
3,677.7308 HNT |
31.5130 USDT |
31.0930 USDT |
32.8970 USDT |
32.8730 USDT |
| 2022-01-10 |
31.7032 USDT |
8,240.2072 HNT |
33.8420 USDT |
28.0000 USDT |
34.1420 USDT |
30.9800 USDT |
| 2022-01-09 |
33.3937 USDT |
8,519.5170 HNT |
33.9110 USDT |
32.1280 USDT |
34.8640 USDT |
34.0620 USDT |
| 2022-01-08 |
34.4665 USDT |
6,611.6178 HNT |
35.5500 USDT |
31.2050 USDT |
36.4100 USDT |
32.0710 USDT |
| 2022-01-07 |
37.1604 USDT |
12,054.5826 HNT |
40.2600 USDT |
36.0210 USDT |
40.3670 USDT |
36.2810 USDT |