Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
4.8798 USDT |
325,512.8660 HNT |
5.3080 USDT |
4.4490 USDT |
5.3620 USDT |
4.7440 USDT |
| 2023-12-07 |
5.3288 USDT |
564,892.7992 HNT |
5.0970 USDT |
4.7940 USDT |
5.9330 USDT |
5.0710 USDT |
| 2023-12-06 |
4.1226 USDT |
712,098.3296 HNT |
3.0210 USDT |
3.0110 USDT |
5.0140 USDT |
4.3030 USDT |
| 2023-12-05 |
2.8299 USDT |
42,684.3502 HNT |
2.8430 USDT |
2.7110 USDT |
2.9900 USDT |
2.9670 USDT |
| 2023-12-04 |
2.9227 USDT |
60,383.7979 HNT |
2.8530 USDT |
2.7390 USDT |
3.0880 USDT |
2.7940 USDT |
| 2023-12-03 |
2.8707 USDT |
55,530.0010 HNT |
2.9310 USDT |
2.7430 USDT |
3.0290 USDT |
2.8650 USDT |
| 2023-12-02 |
2.9284 USDT |
70,236.3614 HNT |
2.9490 USDT |
2.8190 USDT |
3.0520 USDT |
2.9290 USDT |
| 2023-12-01 |
3.0754 USDT |
88,769.7158 HNT |
2.9890 USDT |
2.9530 USDT |
3.1920 USDT |
2.9880 USDT |
| 2023-11-30 |
2.9373 USDT |
48,313.7211 HNT |
2.9020 USDT |
2.8600 USDT |
3.0000 USDT |
2.9470 USDT |
| 2023-11-29 |
2.8786 USDT |
97,185.5883 HNT |
2.7720 USDT |
2.7660 USDT |
2.9600 USDT |
2.8940 USDT |
| 2023-11-28 |
2.6724 USDT |
59,074.5673 HNT |
2.4950 USDT |
2.4390 USDT |
2.8000 USDT |
2.7640 USDT |
| 2023-11-27 |
2.6057 USDT |
77,474.5393 HNT |
2.5600 USDT |
2.4360 USDT |
2.7800 USDT |
2.4420 USDT |
| 2023-11-26 |
2.6523 USDT |
19,417.8218 HNT |
2.7030 USDT |
2.5400 USDT |
2.7140 USDT |
2.5650 USDT |
| 2023-11-25 |
2.6933 USDT |
83,469.2513 HNT |
2.4830 USDT |
2.4830 USDT |
2.7950 USDT |
2.6870 USDT |
| 2023-11-24 |
2.4375 USDT |
45,359.1264 HNT |
2.3060 USDT |
2.2930 USDT |
2.5000 USDT |
2.4600 USDT |
| 2023-11-23 |
2.3586 USDT |
173,583.2546 HNT |
2.3380 USDT |
2.2210 USDT |
2.5660 USDT |
2.3200 USDT |
| 2023-11-22 |
2.2795 USDT |
119,198.0490 HNT |
2.0070 USDT |
2.0040 USDT |
2.5000 USDT |
2.3850 USDT |
| 2023-11-21 |
2.1439 USDT |
149,983.5404 HNT |
2.0620 USDT |
2.0040 USDT |
2.2180 USDT |
2.1210 USDT |
| 2023-11-20 |
2.0580 USDT |
35,114.6427 HNT |
2.0690 USDT |
2.0210 USDT |
2.1140 USDT |
2.0500 USDT |
| 2023-11-19 |
2.0359 USDT |
24,248.3713 HNT |
2.0550 USDT |
2.0010 USDT |
2.0960 USDT |
2.0470 USDT |
| 2023-11-18 |
2.0554 USDT |
28,151.6357 HNT |
2.0670 USDT |
1.9880 USDT |
2.1290 USDT |
2.0690 USDT |
| 2023-11-17 |
1.9614 USDT |
90,027.3190 HNT |
1.9510 USDT |
1.9120 USDT |
2.0620 USDT |
2.0560 USDT |
| 2023-11-16 |
2.0579 USDT |
47,446.4209 HNT |
2.0870 USDT |
1.9430 USDT |
2.1200 USDT |
1.9510 USDT |
| 2023-11-15 |
2.0251 USDT |
56,379.8626 HNT |
1.9680 USDT |
1.8690 USDT |
2.0960 USDT |
2.0830 USDT |
| 2023-11-14 |
1.9245 USDT |
60,445.7611 HNT |
1.9530 USDT |
1.8500 USDT |
2.0300 USDT |
1.9270 USDT |
| 2023-11-13 |
2.0522 USDT |
62,575.5367 HNT |
1.9790 USDT |
1.9510 USDT |
2.2490 USDT |
1.9600 USDT |
| 2023-11-12 |
2.0164 USDT |
55,186.9176 HNT |
2.0750 USDT |
1.9530 USDT |
2.1190 USDT |
1.9810 USDT |
| 2023-11-11 |
2.0902 USDT |
147,002.3229 HNT |
2.1580 USDT |
1.9140 USDT |
2.2340 USDT |
2.1200 USDT |
| 2023-11-10 |
1.8523 USDT |
113,917.1729 HNT |
1.7670 USDT |
1.7460 USDT |
2.1750 USDT |
2.1750 USDT |
| 2023-11-09 |
1.7700 USDT |
103,669.9885 HNT |
1.7190 USDT |
1.7010 USDT |
1.8470 USDT |
1.7580 USDT |
| 2023-11-08 |
1.7268 USDT |
34,433.9394 HNT |
1.7170 USDT |
1.7000 USDT |
1.7650 USDT |
1.7240 USDT |
| 2023-11-07 |
1.7630 USDT |
29,176.4996 HNT |
1.7730 USDT |
1.7110 USDT |
1.8030 USDT |
1.7150 USDT |
| 2023-11-06 |
1.7443 USDT |
103,719.3000 HNT |
1.8500 USDT |
1.6300 USDT |
1.9010 USDT |
1.7720 USDT |
| 2023-11-05 |
1.8451 USDT |
52,229.4158 HNT |
1.7910 USDT |
1.7680 USDT |
1.9190 USDT |
1.8500 USDT |
| 2023-11-04 |
1.6946 USDT |
57,950.5786 HNT |
1.6650 USDT |
1.6410 USDT |
1.8000 USDT |
1.7880 USDT |
| 2023-11-03 |
1.5443 USDT |
23,411.1111 HNT |
1.5080 USDT |
1.4900 USDT |
1.5810 USDT |
1.5700 USDT |
| 2023-11-02 |
1.5009 USDT |
50,465.4719 HNT |
1.4940 USDT |
1.4340 USDT |
1.5550 USDT |
1.5020 USDT |
| 2023-11-01 |
1.4772 USDT |
37,525.8669 HNT |
1.5030 USDT |
1.4430 USDT |
1.5320 USDT |
1.5120 USDT |
| 2023-10-31 |
1.5349 USDT |
24,365.9336 HNT |
1.5700 USDT |
1.5000 USDT |
1.5790 USDT |
1.5050 USDT |
| 2023-10-30 |
1.5444 USDT |
11,639.4666 HNT |
1.5290 USDT |
1.5130 USDT |
1.5680 USDT |
1.5530 USDT |
| 2023-10-29 |
1.5256 USDT |
15,134.0277 HNT |
1.5110 USDT |
1.5110 USDT |
1.5500 USDT |
1.5310 USDT |
| 2023-10-28 |
1.5195 USDT |
9,760.8382 HNT |
1.5060 USDT |
1.5020 USDT |
1.5470 USDT |
1.5170 USDT |
| 2023-10-27 |
1.5225 USDT |
17,988.0123 HNT |
1.5320 USDT |
1.5000 USDT |
1.5510 USDT |
1.5050 USDT |
| 2023-10-26 |
1.5966 USDT |
42,378.1017 HNT |
1.5500 USDT |
1.5460 USDT |
1.6420 USDT |
1.5540 USDT |
| 2023-10-25 |
1.5654 USDT |
17,015.7647 HNT |
1.5140 USDT |
1.5060 USDT |
1.6010 USDT |
1.5630 USDT |
| 2023-10-24 |
1.5482 USDT |
41,009.7822 HNT |
1.4980 USDT |
1.4910 USDT |
1.6190 USDT |
1.5300 USDT |
| 2023-10-23 |
1.4860 USDT |
26,969.8970 HNT |
1.4720 USDT |
1.4600 USDT |
1.5190 USDT |
1.5000 USDT |
| 2023-10-22 |
1.5005 USDT |
22,567.4985 HNT |
1.5170 USDT |
1.4640 USDT |
1.5200 USDT |
1.4770 USDT |
| 2023-10-21 |
1.4493 USDT |
52,139.7854 HNT |
1.4570 USDT |
1.4200 USDT |
1.4890 USDT |
1.4890 USDT |
| 2023-10-20 |
1.4418 USDT |
44,876.0939 HNT |
1.4580 USDT |
1.3510 USDT |
1.5050 USDT |
1.4540 USDT |