Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
5.4395 USDT |
198,637.1095 HNT |
5.2960 USDT |
5.2770 USDT |
5.7290 USDT |
5.6550 USDT |
| 2024-07-26 |
5.2645 USDT |
50,563.1599 HNT |
5.2980 USDT |
5.1480 USDT |
5.3340 USDT |
5.2980 USDT |
| 2024-07-25 |
4.9107 USDT |
98,892.7509 HNT |
4.9500 USDT |
4.5640 USDT |
5.3110 USDT |
5.3000 USDT |
| 2024-07-24 |
5.3045 USDT |
69,185.2047 HNT |
5.2520 USDT |
5.0880 USDT |
5.5630 USDT |
5.3040 USDT |
| 2024-07-23 |
5.2283 USDT |
139,798.6878 HNT |
5.1260 USDT |
4.9150 USDT |
5.4590 USDT |
5.4160 USDT |
| 2024-07-22 |
5.0327 USDT |
131,121.0857 HNT |
4.9040 USDT |
4.8740 USDT |
5.2230 USDT |
5.0110 USDT |
| 2024-07-21 |
4.6698 USDT |
126,146.0969 HNT |
4.5160 USDT |
4.4360 USDT |
4.8660 USDT |
4.8610 USDT |
| 2024-07-20 |
4.4619 USDT |
58,718.0144 HNT |
4.4330 USDT |
4.3730 USDT |
4.5560 USDT |
4.5000 USDT |
| 2024-07-19 |
4.3315 USDT |
69,756.0550 HNT |
4.1960 USDT |
4.1500 USDT |
4.4900 USDT |
4.4410 USDT |
| 2024-07-18 |
4.2242 USDT |
117,629.1893 HNT |
4.1770 USDT |
4.0820 USDT |
4.4530 USDT |
4.2030 USDT |
| 2024-07-17 |
4.3018 USDT |
352,941.4187 HNT |
3.8820 USDT |
3.8820 USDT |
4.5800 USDT |
4.2080 USDT |
| 2024-07-16 |
3.7412 USDT |
122,487.1191 HNT |
3.9170 USDT |
3.5740 USDT |
3.9750 USDT |
3.8600 USDT |
| 2024-07-15 |
3.5029 USDT |
118,843.3391 HNT |
3.2580 USDT |
3.2450 USDT |
3.7350 USDT |
3.6500 USDT |
| 2024-07-14 |
3.2075 USDT |
24,640.8126 HNT |
3.1840 USDT |
3.1420 USDT |
3.2570 USDT |
3.1820 USDT |
| 2024-07-13 |
3.1736 USDT |
32,318.7890 HNT |
3.1460 USDT |
3.1360 USDT |
3.2450 USDT |
3.1790 USDT |
| 2024-07-12 |
3.0953 USDT |
70,325.0778 HNT |
3.0620 USDT |
3.0200 USDT |
3.1940 USDT |
3.1650 USDT |
| 2024-07-11 |
3.1183 USDT |
41,876.7438 HNT |
3.1360 USDT |
3.0370 USDT |
3.1950 USDT |
3.0500 USDT |
| 2024-07-10 |
3.1194 USDT |
84,586.6380 HNT |
3.1620 USDT |
3.0310 USDT |
3.2560 USDT |
3.0580 USDT |
| 2024-07-09 |
3.1696 USDT |
43,475.9958 HNT |
3.1850 USDT |
3.1170 USDT |
3.2270 USDT |
3.1540 USDT |
| 2024-07-08 |
3.1032 USDT |
49,560.6193 HNT |
3.0490 USDT |
2.9320 USDT |
3.2200 USDT |
3.1850 USDT |
| 2024-07-07 |
3.2441 USDT |
17,661.7431 HNT |
3.3620 USDT |
3.1500 USDT |
3.3690 USDT |
3.1780 USDT |
| 2024-07-06 |
3.2980 USDT |
30,336.4546 HNT |
3.1650 USDT |
3.1620 USDT |
3.4250 USDT |
3.3200 USDT |
| 2024-07-05 |
3.0545 USDT |
256,135.5836 HNT |
3.2900 USDT |
2.8890 USDT |
3.3040 USDT |
3.1290 USDT |
| 2024-07-04 |
3.4135 USDT |
151,242.2423 HNT |
3.5320 USDT |
3.3000 USDT |
3.5470 USDT |
3.3480 USDT |
| 2024-07-03 |
3.6818 USDT |
200,959.3653 HNT |
3.7580 USDT |
3.4350 USDT |
3.8430 USDT |
3.5220 USDT |
| 2024-07-02 |
3.6045 USDT |
86,217.5184 HNT |
3.5240 USDT |
3.4720 USDT |
3.7280 USDT |
3.6530 USDT |
| 2024-07-01 |
3.3600 USDT |
67,908.4338 HNT |
3.4480 USDT |
3.2420 USDT |
3.5140 USDT |
3.4610 USDT |
| 2024-06-30 |
3.3580 USDT |
29,351.9146 HNT |
3.3270 USDT |
3.2890 USDT |
3.4570 USDT |
3.4570 USDT |
| 2024-06-29 |
3.4576 USDT |
40,763.4324 HNT |
3.5790 USDT |
3.3000 USDT |
3.6370 USDT |
3.3360 USDT |
| 2024-06-28 |
3.6578 USDT |
60,178.1583 HNT |
3.6580 USDT |
3.5530 USDT |
3.7760 USDT |
3.6240 USDT |
| 2024-06-27 |
3.5617 USDT |
38,336.1578 HNT |
3.3910 USDT |
3.3040 USDT |
3.7290 USDT |
3.6510 USDT |
| 2024-06-26 |
3.4350 USDT |
21,611.2701 HNT |
3.4340 USDT |
3.3350 USDT |
3.5300 USDT |
3.4040 USDT |
| 2024-06-25 |
3.3240 USDT |
60,671.3776 HNT |
3.2340 USDT |
3.1770 USDT |
3.5200 USDT |
3.4430 USDT |
| 2024-06-24 |
3.2358 USDT |
25,763.6013 HNT |
3.3160 USDT |
3.1410 USDT |
3.3300 USDT |
3.2860 USDT |
| 2024-06-23 |
3.4625 USDT |
11,364.5580 HNT |
3.4680 USDT |
3.3620 USDT |
3.5580 USDT |
3.3730 USDT |
| 2024-06-22 |
3.4895 USDT |
18,298.0806 HNT |
3.4220 USDT |
3.3750 USDT |
3.5580 USDT |
3.4920 USDT |
| 2024-06-21 |
3.3402 USDT |
34,003.7040 HNT |
3.3010 USDT |
3.2370 USDT |
3.4440 USDT |
3.4090 USDT |
| 2024-06-20 |
3.4449 USDT |
30,357.0307 HNT |
3.4210 USDT |
3.3180 USDT |
3.5690 USDT |
3.3260 USDT |
| 2024-06-19 |
3.5331 USDT |
65,726.7756 HNT |
3.3890 USDT |
3.3550 USDT |
3.6400 USDT |
3.4860 USDT |
| 2024-06-18 |
3.0167 USDT |
66,279.4042 HNT |
3.1510 USDT |
2.8600 USDT |
3.1740 USDT |
3.1610 USDT |
| 2024-06-17 |
3.2397 USDT |
45,830.6411 HNT |
3.4050 USDT |
3.0850 USDT |
3.4100 USDT |
3.1400 USDT |
| 2024-06-16 |
3.4262 USDT |
15,972.4550 HNT |
3.4720 USDT |
3.3730 USDT |
3.4770 USDT |
3.4270 USDT |
| 2024-06-15 |
3.4671 USDT |
24,152.0516 HNT |
3.3870 USDT |
3.3580 USDT |
3.6910 USDT |
3.4350 USDT |
| 2024-06-14 |
3.4408 USDT |
25,205.2812 HNT |
3.4200 USDT |
3.3510 USDT |
3.6110 USDT |
3.3750 USDT |
| 2024-06-13 |
3.5265 USDT |
31,187.5184 HNT |
3.7810 USDT |
3.3870 USDT |
3.7950 USDT |
3.4480 USDT |
| 2024-06-12 |
3.8490 USDT |
214,544.3094 HNT |
3.4130 USDT |
3.3330 USDT |
4.5810 USDT |
3.7490 USDT |
| 2024-06-11 |
3.3392 USDT |
100,407.2811 HNT |
3.5640 USDT |
3.1960 USDT |
3.7010 USDT |
3.3730 USDT |
| 2024-06-10 |
3.5103 USDT |
74,706.4954 HNT |
3.6760 USDT |
3.3260 USDT |
3.7810 USDT |
3.5120 USDT |
| 2024-06-09 |
3.5122 USDT |
66,423.9450 HNT |
3.5420 USDT |
3.4210 USDT |
3.7080 USDT |
3.6820 USDT |
| 2024-06-08 |
3.6575 USDT |
25,139.6551 HNT |
3.7560 USDT |
3.5250 USDT |
3.7830 USDT |
3.5720 USDT |