Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.0999 USDT |
92,304.0000 |
2.0628 USDT |
2.0082 USDT |
2.2026 USDT |
2.0628 USDT |
| 2024-12-21 |
2.1281 USDT |
313,138.1000 |
2.2784 USDT |
1.9429 USDT |
2.2784 USDT |
2.0863 USDT |
| 2024-12-20 |
2.2479 USDT |
611,522.2800 |
2.3653 USDT |
1.9093 USDT |
2.5967 USDT |
2.1996 USDT |
| 2024-12-19 |
2.2527 USDT |
673,217.6200 |
2.0956 USDT |
1.8800 USDT |
2.5097 USDT |
2.3500 USDT |
| 2024-12-18 |
2.0553 USDT |
664,212.6700 |
1.8717 USDT |
1.8700 USDT |
2.2291 USDT |
1.9739 USDT |
| 2024-12-17 |
1.8267 USDT |
806,838.3900 |
1.5603 USDT |
1.4789 USDT |
2.0061 USDT |
1.8343 USDT |
| 2024-12-16 |
1.4749 USDT |
229,299.8700 |
1.3785 USDT |
1.3678 USDT |
1.5989 USDT |
1.5804 USDT |
| 2024-12-15 |
1.3916 USDT |
99,026.6100 |
1.3871 USDT |
1.3530 USDT |
1.4296 USDT |
1.3821 USDT |
| 2024-12-14 |
1.3863 USDT |
74,847.4000 |
1.3676 USDT |
1.3602 USDT |
1.4000 USDT |
1.3799 USDT |
| 2024-12-13 |
1.3442 USDT |
185,784.8300 |
1.4118 USDT |
1.2887 USDT |
1.4118 USDT |
1.3597 USDT |
| 2024-12-12 |
1.4217 USDT |
318,116.6200 |
1.3572 USDT |
1.3303 USDT |
1.4885 USDT |
1.4267 USDT |
| 2024-12-11 |
1.3765 USDT |
311,599.8600 |
1.2943 USDT |
1.2865 USDT |
1.4541 USDT |
1.3863 USDT |
| 2024-12-10 |
1.2566 USDT |
844,983.4500 |
1.1173 USDT |
1.1039 USDT |
1.3964 USDT |
1.2809 USDT |
| 2024-12-09 |
1.2303 USDT |
284,637.0200 |
1.3327 USDT |
1.1764 USDT |
1.3411 USDT |
1.1960 USDT |
| 2024-12-08 |
1.3539 USDT |
378,460.2400 |
1.4065 USDT |
1.2876 USDT |
1.4100 USDT |
1.3500 USDT |
| 2024-12-07 |
1.3893 USDT |
288,225.2800 |
1.3014 USDT |
1.2900 USDT |
1.5075 USDT |
1.4397 USDT |
| 2024-12-06 |
1.2712 USDT |
275,563.8900 |
1.2162 USDT |
1.2152 USDT |
1.3388 USDT |
1.3214 USDT |
| 2024-12-05 |
1.2895 USDT |
960,549.8400 |
1.4998 USDT |
1.1536 USDT |
1.4998 USDT |
1.2538 USDT |
| 2024-12-04 |
1.4480 USDT |
918,541.2100 |
1.1910 USDT |
1.1910 USDT |
1.6123 USDT |
1.5410 USDT |
| 2024-12-03 |
1.1318 USDT |
635,508.0600 |
1.1021 USDT |
1.0588 USDT |
1.2075 USDT |
1.1552 USDT |
| 2024-12-02 |
0.9750 USDT |
1,728,712.4900 |
0.9697 USDT |
0.9217 USDT |
1.0439 USDT |
1.0370 USDT |
| 2024-12-01 |
0.9492 USDT |
6,345,499.9500 |
0.9680 USDT |
0.8941 USDT |
1.0271 USDT |
0.9709 USDT |
| 2024-11-30 |
1.0035 USDT |
4,213,384.2800 |
1.0415 USDT |
0.9353 USDT |
1.0473 USDT |
1.0145 USDT |
| 2024-11-29 |
1.0569 USDT |
2,069,447.6400 |
1.0265 USDT |
1.0070 USDT |
1.1666 USDT |
1.0111 USDT |
| 2024-11-28 |
1.1362 USDT |
5,127,651.8000 |
1.2592 USDT |
0.9948 USDT |
1.2642 USDT |
1.0231 USDT |
| 2024-11-27 |
1.0133 USDT |
13,958,735.7000 |
0.8762 USDT |
0.8648 USDT |
1.3178 USDT |
1.3107 USDT |
| 2024-11-26 |
0.8274 USDT |
8,387,446.4000 |
0.1000 USDT |
0.1000 USDT |
1.2000 USDT |
0.8399 USDT |