Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
25.2239 USDT |
93,746.1853 HNT |
23.9990 USDT |
23.2480 USDT |
27.4610 USDT |
24.2140 USDT |
| 2022-03-29 |
24.1939 USDT |
44,614.1921 HNT |
23.8590 USDT |
23.5000 USDT |
25.2000 USDT |
23.7930 USDT |
| 2022-03-28 |
24.8770 USDT |
41,499.6145 HNT |
24.8700 USDT |
23.9810 USDT |
25.8290 USDT |
24.1360 USDT |
| 2022-03-27 |
24.2937 USDT |
21,549.9956 HNT |
24.0480 USDT |
23.8430 USDT |
24.7950 USDT |
24.6510 USDT |
| 2022-03-26 |
23.7895 USDT |
15,925.2049 HNT |
23.5040 USDT |
23.1710 USDT |
24.2030 USDT |
23.8800 USDT |
| 2022-03-25 |
24.7946 USDT |
35,505.2138 HNT |
25.2190 USDT |
22.9970 USDT |
25.9740 USDT |
23.7020 USDT |
| 2022-03-24 |
24.7640 USDT |
30,708.1387 HNT |
25.3130 USDT |
23.8920 USDT |
25.8000 USDT |
25.3580 USDT |
| 2022-03-23 |
25.2356 USDT |
38,219.1056 HNT |
25.0750 USDT |
24.0600 USDT |
26.3860 USDT |
24.9870 USDT |
| 2022-03-22 |
23.9849 USDT |
37,338.9409 HNT |
22.7840 USDT |
22.4700 USDT |
25.1250 USDT |
24.9210 USDT |
| 2022-03-21 |
22.0712 USDT |
25,639.9165 HNT |
22.2010 USDT |
21.2000 USDT |
22.9000 USDT |
22.8060 USDT |
| 2022-03-20 |
22.6076 USDT |
25,531.7941 HNT |
24.0660 USDT |
21.8220 USDT |
24.2800 USDT |
22.6620 USDT |
| 2022-03-19 |
24.0285 USDT |
40,203.2345 HNT |
24.0670 USDT |
23.0400 USDT |
24.8680 USDT |
24.2800 USDT |
| 2022-03-18 |
23.8420 USDT |
52,772.5617 HNT |
22.6170 USDT |
22.4770 USDT |
25.0100 USDT |
24.4420 USDT |
| 2022-03-17 |
22.6455 USDT |
20,531.9307 HNT |
22.5350 USDT |
22.2000 USDT |
23.0700 USDT |
22.8140 USDT |
| 2022-03-16 |
21.7315 USDT |
35,755.1619 HNT |
21.2070 USDT |
21.0140 USDT |
22.4770 USDT |
22.4770 USDT |
| 2022-03-15 |
20.6646 USDT |
14,202.6448 HNT |
20.9330 USDT |
20.0820 USDT |
21.1480 USDT |
21.1480 USDT |
| 2022-03-14 |
20.4976 USDT |
14,115.0750 HNT |
20.0030 USDT |
19.6800 USDT |
21.2870 USDT |
20.6620 USDT |
| 2022-03-13 |
21.2204 USDT |
9,822.2048 HNT |
21.1400 USDT |
20.6690 USDT |
21.8420 USDT |
20.7600 USDT |
| 2022-03-12 |
21.3098 USDT |
7,513.0208 HNT |
20.9050 USDT |
20.8720 USDT |
21.6020 USDT |
21.3610 USDT |
| 2022-03-11 |
21.3175 USDT |
17,903.0722 HNT |
21.2770 USDT |
20.3760 USDT |
21.9700 USDT |
20.9970 USDT |
| 2022-03-10 |
21.1231 USDT |
15,163.6013 HNT |
21.6680 USDT |
20.4200 USDT |
21.7920 USDT |
21.4780 USDT |
| 2022-03-09 |
21.9997 USDT |
14,682.7092 HNT |
21.1370 USDT |
21.1360 USDT |
22.6200 USDT |
21.5060 USDT |
| 2022-03-08 |
21.7610 USDT |
15,217.5494 HNT |
21.1180 USDT |
20.5410 USDT |
22.6530 USDT |
21.1770 USDT |
| 2022-03-07 |
20.9009 USDT |
16,652.4124 HNT |
21.0290 USDT |
20.0000 USDT |
21.9930 USDT |
20.8070 USDT |
| 2022-03-06 |
21.6424 USDT |
6,687.7795 HNT |
21.9950 USDT |
21.1080 USDT |
22.1300 USDT |
21.5360 USDT |
| 2022-03-05 |
21.6702 USDT |
11,819.5484 HNT |
21.4290 USDT |
20.7830 USDT |
22.3890 USDT |
21.9310 USDT |
| 2022-03-04 |
22.4218 USDT |
18,829.0193 HNT |
22.9810 USDT |
21.9400 USDT |
23.1640 USDT |
22.0140 USDT |
| 2022-03-03 |
23.9864 USDT |
23,259.8707 HNT |
25.3280 USDT |
22.5000 USDT |
25.8000 USDT |
22.9610 USDT |
| 2022-03-02 |
25.5558 USDT |
10,171.8901 HNT |
26.0180 USDT |
24.8900 USDT |
26.2520 USDT |
25.4800 USDT |
| 2022-03-01 |
26.2120 USDT |
11,541.8301 HNT |
26.6040 USDT |
25.9000 USDT |
26.9420 USDT |
26.4000 USDT |
| 2022-02-28 |
25.7215 USDT |
9,984.4968 HNT |
24.3650 USDT |
24.2820 USDT |
26.9940 USDT |
26.6210 USDT |
| 2022-02-27 |
24.9943 USDT |
9,724.8197 HNT |
25.6720 USDT |
24.1000 USDT |
25.9100 USDT |
24.4740 USDT |
| 2022-02-26 |
25.1805 USDT |
10,168.7458 HNT |
24.8540 USDT |
24.1460 USDT |
26.5000 USDT |
25.6450 USDT |
| 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 |