Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0744 USDT |
892,571.5920 |
0.0746 USDT |
0.0718 USDT |
0.0762 USDT |
0.0746 USDT |
| 2024-12-21 |
0.0797 USDT |
1,256,604.0791 |
0.0783 USDT |
0.0754 USDT |
0.0850 USDT |
0.0772 USDT |
| 2024-12-20 |
0.0766 USDT |
2,815,786.8578 |
0.0762 USDT |
0.0650 USDT |
0.0942 USDT |
0.0779 USDT |
| 2024-12-19 |
0.0776 USDT |
2,250,560.0981 |
0.0814 USDT |
0.0713 USDT |
0.0836 USDT |
0.0741 USDT |
| 2024-12-18 |
0.0882 USDT |
1,900,164.6409 |
0.0938 USDT |
0.0765 USDT |
0.0958 USDT |
0.0834 USDT |
| 2024-12-17 |
0.0913 USDT |
1,812,959.5377 |
0.0934 USDT |
0.0900 USDT |
0.0939 USDT |
0.0909 USDT |
| 2024-12-16 |
0.0974 USDT |
2,530,051.2731 |
0.0912 USDT |
0.0912 USDT |
0.1067 USDT |
0.0955 USDT |
| 2024-12-15 |
0.0902 USDT |
1,109,245.4650 |
0.0908 USDT |
0.0880 USDT |
0.0928 USDT |
0.0908 USDT |
| 2024-12-14 |
0.0913 USDT |
1,004,549.3632 |
0.0935 USDT |
0.0870 USDT |
0.0942 USDT |
0.0887 USDT |
| 2024-12-13 |
0.0929 USDT |
2,680,699.4728 |
0.0958 USDT |
0.0882 USDT |
0.0975 USDT |
0.0932 USDT |
| 2024-12-12 |
0.1001 USDT |
2,712,371.6079 |
0.1001 USDT |
0.0955 USDT |
0.1073 USDT |
0.0976 USDT |
| 2024-12-11 |
0.0964 USDT |
2,034,279.9087 |
0.0970 USDT |
0.0922 USDT |
0.1009 USDT |
0.0997 USDT |
| 2024-12-10 |
0.0992 USDT |
3,319,021.7617 |
0.0944 USDT |
0.0889 USDT |
0.1134 USDT |
0.0910 USDT |
| 2024-12-09 |
0.0993 USDT |
4,989,815.0586 |
0.1089 USDT |
0.0867 USDT |
0.1122 USDT |
0.0932 USDT |
| 2024-12-08 |
0.1157 USDT |
8,423,634.9912 |
0.1174 USDT |
0.1058 USDT |
0.1211 USDT |
0.1085 USDT |
| 2024-12-07 |
0.1221 USDT |
5,508,411.8158 |
0.1266 USDT |
0.1110 USDT |
0.1349 USDT |
0.1182 USDT |
| 2024-12-06 |
0.1191 USDT |
10,434,342.0714 |
0.1035 USDT |
0.1012 USDT |
0.1310 USDT |
0.1237 USDT |
| 2024-12-05 |
0.1046 USDT |
9,946,123.0024 |
0.1098 USDT |
0.0986 USDT |
0.1180 USDT |
0.1050 USDT |
| 2024-12-04 |
0.1041 USDT |
4,583,080.1226 |
0.0903 USDT |
0.0894 USDT |
0.1171 USDT |
0.1083 USDT |
| 2024-12-03 |
0.0939 USDT |
2,380,750.5095 |
0.0930 USDT |
0.0903 USDT |
0.0971 USDT |
0.0915 USDT |
| 2024-12-02 |
0.0888 USDT |
4,304,352.1423 |
0.0939 USDT |
0.0824 USDT |
0.0953 USDT |
0.0929 USDT |
| 2024-12-01 |
0.0852 USDT |
2,761,931.7381 |
0.0879 USDT |
0.0821 USDT |
0.0888 USDT |
0.0866 USDT |
| 2024-11-30 |
0.0932 USDT |
2,771,238.7602 |
0.0919 USDT |
0.0881 USDT |
0.0977 USDT |
0.0887 USDT |
| 2024-11-29 |
0.0891 USDT |
1,833,780.7336 |
0.0866 USDT |
0.0840 USDT |
0.0950 USDT |
0.0942 USDT |
| 2024-11-28 |
0.0855 USDT |
3,378,759.0206 |
0.0821 USDT |
0.0781 USDT |
0.0954 USDT |
0.0892 USDT |
| 2024-11-27 |
0.0803 USDT |
3,522,420.0296 |
0.0750 USDT |
0.0700 USDT |
0.0882 USDT |
0.0822 USDT |
| 2024-11-26 |
0.0660 USDT |
1,878,904.4301 |
0.0672 USDT |
0.0637 USDT |
0.0685 USDT |
0.0657 USDT |
| 2024-11-25 |
0.0661 USDT |
3,963,671.2529 |
0.0624 USDT |
0.0603 USDT |
0.0739 USDT |
0.0674 USDT |
| 2024-11-24 |
0.0613 USDT |
2,408,592.3550 |
0.0608 USDT |
0.0575 USDT |
0.0658 USDT |
0.0620 USDT |
| 2024-11-23 |
0.0608 USDT |
2,582,995.8038 |
0.0593 USDT |
0.0572 USDT |
0.0641 USDT |
0.0597 USDT |
| 2024-11-22 |
0.0593 USDT |
2,756,357.3142 |
0.0629 USDT |
0.0568 USDT |
0.0629 USDT |
0.0593 USDT |
| 2024-11-21 |
0.0634 USDT |
1,734,548.8826 |
0.0615 USDT |
0.0600 USDT |
0.0670 USDT |
0.0620 USDT |
| 2024-11-20 |
0.0634 USDT |
1,031,304.9793 |
0.0588 USDT |
0.0583 USDT |
0.0669 USDT |
0.0630 USDT |
| 2024-11-19 |
0.0600 USDT |
2,116,217.7951 |
0.0605 USDT |
0.0563 USDT |
0.0636 USDT |
0.0585 USDT |
| 2024-11-18 |
0.0630 USDT |
1,450,050.9659 |
0.0623 USDT |
0.0601 USDT |
0.0680 USDT |
0.0620 USDT |
| 2024-11-17 |
0.0631 USDT |
1,557,772.6916 |
0.0614 USDT |
0.0600 USDT |
0.0668 USDT |
0.0639 USDT |
| 2024-11-16 |
0.0611 USDT |
1,863,936.0302 |
0.0592 USDT |
0.0577 USDT |
0.0658 USDT |
0.0627 USDT |
| 2024-11-15 |
0.0580 USDT |
2,500,303.0012 |
0.0630 USDT |
0.0541 USDT |
0.0630 USDT |
0.0567 USDT |
| 2024-11-14 |
0.0653 USDT |
2,050,623.0545 |
0.0640 USDT |
0.0615 USDT |
0.0728 USDT |
0.0635 USDT |
| 2024-11-13 |
0.0649 USDT |
2,537,982.2250 |
0.0673 USDT |
0.0602 USDT |
0.0726 USDT |
0.0637 USDT |
| 2024-11-12 |
0.0663 USDT |
3,247,991.5571 |
0.0725 USDT |
0.0604 USDT |
0.0739 USDT |
0.0690 USDT |
| 2024-11-11 |
0.0755 USDT |
4,562,904.1458 |
0.0770 USDT |
0.0689 USDT |
0.0845 USDT |
0.0731 USDT |
| 2024-11-10 |
0.0754 USDT |
1,331,475.8062 |
0.0671 USDT |
0.0671 USDT |
0.0804 USDT |
0.0750 USDT |
| 2024-11-09 |
0.0702 USDT |
2,422,192.0657 |
0.0669 USDT |
0.0625 USDT |
0.0776 USDT |
0.0645 USDT |
| 2024-11-08 |
0.0631 USDT |
4,080,999.3881 |
0.0636 USDT |
0.0513 USDT |
0.0760 USDT |
0.0717 USDT |
| 2024-11-07 |
0.0693 USDT |
5,806,978.5576 |
0.0630 USDT |
0.0615 USDT |
0.0783 USDT |
0.0636 USDT |
| 2024-11-06 |
0.0484 USDT |
3,317,999.5300 |
0.0440 USDT |
0.0430 USDT |
0.0542 USDT |
0.0539 USDT |
| 2024-11-05 |
0.0431 USDT |
1,599,560.4119 |
0.0405 USDT |
0.0405 USDT |
0.0449 USDT |
0.0431 USDT |
| 2024-11-04 |
0.0400 USDT |
1,602,229.6386 |
0.0382 USDT |
0.0373 USDT |
0.0420 USDT |
0.0414 USDT |
| 2024-11-03 |
0.0375 USDT |
663,479.4927 |
0.0388 USDT |
0.0360 USDT |
0.0393 USDT |
0.0381 USDT |