Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
3.6575 USDT |
25,139.6551 HNT |
3.7560 USDT |
3.5250 USDT |
3.7830 USDT |
3.5720 USDT |
| 2024-06-07 |
3.8108 USDT |
111,302.7026 HNT |
3.9080 USDT |
3.4700 USDT |
4.1000 USDT |
3.7370 USDT |
| 2024-06-06 |
3.9871 USDT |
56,774.0981 HNT |
4.0760 USDT |
3.9360 USDT |
4.0790 USDT |
3.9580 USDT |
| 2024-06-05 |
4.1008 USDT |
48,732.9641 HNT |
4.0760 USDT |
4.0000 USDT |
4.3000 USDT |
4.0790 USDT |
| 2024-06-04 |
4.1180 USDT |
44,387.4477 HNT |
4.1670 USDT |
4.0000 USDT |
4.3000 USDT |
4.0870 USDT |
| 2024-06-03 |
4.0624 USDT |
20,932.1905 HNT |
4.0630 USDT |
3.9790 USDT |
4.1600 USDT |
4.1550 USDT |
| 2024-06-02 |
4.1022 USDT |
16,951.9350 HNT |
4.1120 USDT |
4.0540 USDT |
4.1900 USDT |
4.0590 USDT |
| 2024-06-01 |
4.2316 USDT |
39,380.2357 HNT |
4.0880 USDT |
4.0650 USDT |
4.3620 USDT |
4.1290 USDT |
| 2024-05-31 |
3.9449 USDT |
28,675.6850 HNT |
3.9340 USDT |
3.8830 USDT |
4.0110 USDT |
4.0060 USDT |
| 2024-05-30 |
3.9705 USDT |
56,148.4807 HNT |
4.0010 USDT |
3.8910 USDT |
4.0800 USDT |
3.9940 USDT |
| 2024-05-29 |
4.1276 USDT |
41,625.3991 HNT |
4.1460 USDT |
4.0200 USDT |
4.2090 USDT |
4.0260 USDT |
| 2024-05-28 |
4.1517 USDT |
27,881.2178 HNT |
4.2300 USDT |
4.1070 USDT |
4.2520 USDT |
4.1150 USDT |
| 2024-05-27 |
4.2027 USDT |
47,304.3766 HNT |
4.1980 USDT |
4.1250 USDT |
4.2720 USDT |
4.2370 USDT |
| 2024-05-26 |
4.1509 USDT |
34,504.7719 HNT |
4.1330 USDT |
4.0900 USDT |
4.2500 USDT |
4.1550 USDT |
| 2024-05-25 |
4.1627 USDT |
52,098.6547 HNT |
4.2550 USDT |
4.0900 USDT |
4.2600 USDT |
4.1090 USDT |
| 2024-05-24 |
4.2131 USDT |
35,642.0566 HNT |
4.2470 USDT |
4.1000 USDT |
4.3240 USDT |
4.2790 USDT |
| 2024-05-23 |
4.4164 USDT |
67,571.0560 HNT |
4.5590 USDT |
4.1440 USDT |
4.6390 USDT |
4.3010 USDT |
| 2024-05-22 |
4.7151 USDT |
39,103.4353 HNT |
4.8340 USDT |
4.6100 USDT |
4.8400 USDT |
4.6720 USDT |
| 2024-05-21 |
4.9545 USDT |
155,898.1233 HNT |
4.7430 USDT |
4.7400 USDT |
5.2380 USDT |
4.8180 USDT |
| 2024-05-20 |
4.4514 USDT |
104,754.5730 HNT |
4.4650 USDT |
4.3200 USDT |
4.7520 USDT |
4.6740 USDT |
| 2024-05-19 |
4.5563 USDT |
22,989.6967 HNT |
4.5990 USDT |
4.4450 USDT |
4.6950 USDT |
4.4840 USDT |
| 2024-05-18 |
4.7064 USDT |
37,363.4824 HNT |
4.7250 USDT |
4.5520 USDT |
4.9270 USDT |
4.5930 USDT |
| 2024-05-17 |
4.7544 USDT |
41,586.2382 HNT |
4.5700 USDT |
4.5450 USDT |
4.9300 USDT |
4.7110 USDT |
| 2024-05-16 |
4.7303 USDT |
37,441.1076 HNT |
4.8800 USDT |
4.5430 USDT |
4.9570 USDT |
4.6340 USDT |
| 2024-05-15 |
4.7618 USDT |
58,896.0045 HNT |
4.5800 USDT |
4.4630 USDT |
5.0000 USDT |
4.8700 USDT |
| 2024-05-14 |
4.6978 USDT |
27,200.2591 HNT |
4.7690 USDT |
4.5650 USDT |
4.8120 USDT |
4.5840 USDT |
| 2024-05-13 |
4.8009 USDT |
37,011.4955 HNT |
4.7410 USDT |
4.5700 USDT |
4.9480 USDT |
4.7960 USDT |
| 2024-05-12 |
4.8714 USDT |
32,700.3642 HNT |
4.7950 USDT |
4.7680 USDT |
4.9880 USDT |
4.7710 USDT |
| 2024-05-11 |
4.7725 USDT |
71,451.8938 HNT |
4.6620 USDT |
4.6000 USDT |
4.8700 USDT |
4.8060 USDT |
| 2024-05-10 |
4.7920 USDT |
70,342.1893 HNT |
4.7210 USDT |
4.5210 USDT |
5.0830 USDT |
4.6260 USDT |
| 2024-05-09 |
4.5648 USDT |
101,110.6979 HNT |
4.4940 USDT |
4.3880 USDT |
4.8180 USDT |
4.7560 USDT |
| 2024-05-08 |
4.8022 USDT |
117,739.4123 HNT |
4.9140 USDT |
4.5000 USDT |
4.9960 USDT |
4.5150 USDT |
| 2024-05-07 |
5.1919 USDT |
45,950.5103 HNT |
5.3460 USDT |
4.9090 USDT |
5.4710 USDT |
4.9680 USDT |
| 2024-05-06 |
5.4839 USDT |
54,072.4959 HNT |
5.5140 USDT |
5.3080 USDT |
5.7300 USDT |
5.3500 USDT |
| 2024-05-05 |
5.6299 USDT |
61,690.3449 HNT |
5.5510 USDT |
5.4160 USDT |
5.8500 USDT |
5.4540 USDT |
| 2024-05-04 |
5.5758 USDT |
71,332.2493 HNT |
5.3640 USDT |
5.3070 USDT |
5.9710 USDT |
5.5950 USDT |
| 2024-05-03 |
5.5031 USDT |
105,226.6802 HNT |
5.5260 USDT |
5.3300 USDT |
5.6970 USDT |
5.4630 USDT |
| 2024-05-02 |
5.4098 USDT |
140,417.1830 HNT |
5.0380 USDT |
4.8860 USDT |
5.8050 USDT |
5.4930 USDT |
| 2024-05-01 |
5.0592 USDT |
172,103.9259 HNT |
5.2800 USDT |
4.7720 USDT |
5.4030 USDT |
5.0570 USDT |
| 2024-04-30 |
5.4375 USDT |
206,394.9439 HNT |
5.9370 USDT |
5.0270 USDT |
5.9650 USDT |
5.0910 USDT |
| 2024-04-29 |
5.5648 USDT |
257,405.6586 HNT |
5.1470 USDT |
5.0000 USDT |
6.0930 USDT |
5.7110 USDT |
| 2024-04-28 |
5.0847 USDT |
291,783.5895 HNT |
4.4460 USDT |
4.3600 USDT |
5.5260 USDT |
5.1540 USDT |
| 2024-04-27 |
4.1894 USDT |
68,147.0787 HNT |
4.0970 USDT |
3.9750 USDT |
4.4380 USDT |
4.2240 USDT |
| 2024-04-26 |
4.2448 USDT |
135,343.1750 HNT |
4.1830 USDT |
3.9710 USDT |
4.7710 USDT |
4.0480 USDT |
| 2024-04-25 |
3.7910 USDT |
107,628.2498 HNT |
3.6750 USDT |
3.4170 USDT |
4.2500 USDT |
4.1090 USDT |
| 2024-04-24 |
3.8658 USDT |
63,322.8165 HNT |
3.9040 USDT |
3.6860 USDT |
4.0060 USDT |
3.7550 USDT |
| 2024-04-23 |
3.9747 USDT |
47,507.7927 HNT |
4.0120 USDT |
3.8740 USDT |
4.0770 USDT |
3.9220 USDT |
| 2024-04-22 |
4.0132 USDT |
53,567.3293 HNT |
3.9800 USDT |
3.9000 USDT |
4.1890 USDT |
3.9920 USDT |
| 2024-04-21 |
4.0691 USDT |
34,218.5779 HNT |
4.1820 USDT |
3.9290 USDT |
4.1890 USDT |
3.9940 USDT |
| 2024-04-20 |
4.0607 USDT |
64,794.0197 HNT |
3.9080 USDT |
3.8670 USDT |
4.2740 USDT |
4.1890 USDT |