Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0398 USDT |
815,736.5822 |
0.0398 USDT |
0.0387 USDT |
0.0411 USDT |
0.0402 USDT |
| 2023-09-29 |
0.0396 USDT |
943,309.3743 |
0.0400 USDT |
0.0386 USDT |
0.0409 USDT |
0.0391 USDT |
| 2023-09-28 |
0.0395 USDT |
572,879.8096 |
0.0393 USDT |
0.0389 USDT |
0.0402 USDT |
0.0396 USDT |
| 2023-09-27 |
0.0391 USDT |
416,534.7604 |
0.0394 USDT |
0.0386 USDT |
0.0399 USDT |
0.0391 USDT |
| 2023-09-26 |
0.0398 USDT |
375,052.5899 |
0.0394 USDT |
0.0392 USDT |
0.0403 USDT |
0.0398 USDT |
| 2023-09-25 |
0.0394 USDT |
841,155.3051 |
0.0388 USDT |
0.0384 USDT |
0.0436 USDT |
0.0393 USDT |
| 2023-09-24 |
0.0393 USDT |
228,039.1261 |
0.0396 USDT |
0.0387 USDT |
0.0401 USDT |
0.0388 USDT |
| 2023-09-23 |
0.0395 USDT |
369,110.7323 |
0.0400 USDT |
0.0389 USDT |
0.0402 USDT |
0.0395 USDT |
| 2023-09-22 |
0.0399 USDT |
590,977.7889 |
0.0389 USDT |
0.0387 USDT |
0.0410 USDT |
0.0401 USDT |
| 2023-09-21 |
0.0395 USDT |
678,954.9307 |
0.0403 USDT |
0.0387 USDT |
0.0407 USDT |
0.0390 USDT |
| 2023-09-20 |
0.0404 USDT |
870,186.0617 |
0.0406 USDT |
0.0391 USDT |
0.0424 USDT |
0.0404 USDT |
| 2023-09-19 |
0.0406 USDT |
411,768.9337 |
0.0407 USDT |
0.0401 USDT |
0.0413 USDT |
0.0406 USDT |
| 2023-09-18 |
0.0404 USDT |
485,454.4364 |
0.0392 USDT |
0.0390 USDT |
0.0420 USDT |
0.0403 USDT |
| 2023-09-17 |
0.0400 USDT |
275,967.4025 |
0.0400 USDT |
0.0391 USDT |
0.0409 USDT |
0.0394 USDT |
| 2023-09-16 |
0.0404 USDT |
448,212.6989 |
0.0414 USDT |
0.0399 USDT |
0.0415 USDT |
0.0401 USDT |
| 2023-09-15 |
0.0402 USDT |
463,183.1634 |
0.0412 USDT |
0.0394 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-09-14 |
0.0408 USDT |
547,964.1822 |
0.0404 USDT |
0.0399 USDT |
0.0413 USDT |
0.0411 USDT |
| 2023-09-13 |
0.0394 USDT |
820,759.4700 |
0.0384 USDT |
0.0378 USDT |
0.0410 USDT |
0.0398 USDT |
| 2023-09-12 |
0.0389 USDT |
778,033.2835 |
0.0386 USDT |
0.0382 USDT |
0.0400 USDT |
0.0385 USDT |
| 2023-09-11 |
0.0384 USDT |
2,656,792.5286 |
0.0402 USDT |
0.0370 USDT |
0.0405 USDT |
0.0378 USDT |
| 2023-09-10 |
0.0406 USDT |
1,225,426.0458 |
0.0423 USDT |
0.0393 USDT |
0.0423 USDT |
0.0400 USDT |
| 2023-09-09 |
0.0418 USDT |
811,179.9606 |
0.0422 USDT |
0.0407 USDT |
0.0425 USDT |
0.0420 USDT |
| 2023-09-08 |
0.0421 USDT |
875,045.1281 |
0.0429 USDT |
0.0415 USDT |
0.0433 USDT |
0.0421 USDT |
| 2023-09-07 |
0.0419 USDT |
739,710.2095 |
0.0423 USDT |
0.0410 USDT |
0.0430 USDT |
0.0428 USDT |
| 2023-09-06 |
0.0424 USDT |
1,386,425.1739 |
0.0438 USDT |
0.0410 USDT |
0.0441 USDT |
0.0426 USDT |
| 2023-09-05 |
0.0423 USDT |
2,735,409.3507 |
0.0408 USDT |
0.0400 USDT |
0.0490 USDT |
0.0434 USDT |
| 2023-09-04 |
0.0407 USDT |
605,400.8071 |
0.0413 USDT |
0.0401 USDT |
0.0415 USDT |
0.0404 USDT |
| 2023-09-03 |
0.0422 USDT |
466,494.9655 |
0.0418 USDT |
0.0415 USDT |
0.0430 USDT |
0.0420 USDT |
| 2023-09-02 |
0.0418 USDT |
263,758.4582 |
0.0417 USDT |
0.0411 USDT |
0.0422 USDT |
0.0417 USDT |
| 2023-09-01 |
0.0418 USDT |
879,710.5214 |
0.0420 USDT |
0.0410 USDT |
0.0428 USDT |
0.0416 USDT |
| 2023-08-31 |
0.0432 USDT |
1,034,701.5942 |
0.0439 USDT |
0.0418 USDT |
0.0439 USDT |
0.0420 USDT |
| 2023-08-30 |
0.0447 USDT |
1,070,204.7390 |
0.0453 USDT |
0.0434 USDT |
0.0460 USDT |
0.0439 USDT |
| 2023-08-29 |
0.0459 USDT |
1,398,710.0003 |
0.0447 USDT |
0.0432 USDT |
0.0490 USDT |
0.0457 USDT |
| 2023-08-28 |
0.0443 USDT |
819,375.0233 |
0.0434 USDT |
0.0432 USDT |
0.0468 USDT |
0.0444 USDT |
| 2023-08-27 |
0.0438 USDT |
495,239.7711 |
0.0445 USDT |
0.0432 USDT |
0.0447 USDT |
0.0440 USDT |
| 2023-08-26 |
0.0440 USDT |
890,271.2476 |
0.0436 USDT |
0.0431 USDT |
0.0450 USDT |
0.0445 USDT |
| 2023-08-25 |
0.0440 USDT |
830,958.0127 |
0.0447 USDT |
0.0430 USDT |
0.0450 USDT |
0.0447 USDT |
| 2023-08-24 |
0.0450 USDT |
591,345.3672 |
0.0462 USDT |
0.0441 USDT |
0.0465 USDT |
0.0450 USDT |
| 2023-08-23 |
0.0457 USDT |
847,723.3419 |
0.0446 USDT |
0.0446 USDT |
0.0473 USDT |
0.0470 USDT |
| 2023-08-22 |
0.0448 USDT |
1,064,219.2928 |
0.0459 USDT |
0.0440 USDT |
0.0461 USDT |
0.0445 USDT |
| 2023-08-21 |
0.0465 USDT |
1,351,008.1997 |
0.0485 USDT |
0.0450 USDT |
0.0491 USDT |
0.0457 USDT |
| 2023-08-20 |
0.0487 USDT |
960,450.2681 |
0.0497 USDT |
0.0474 USDT |
0.0501 USDT |
0.0481 USDT |
| 2023-08-19 |
0.0493 USDT |
748,156.8645 |
0.0493 USDT |
0.0485 USDT |
0.0505 USDT |
0.0499 USDT |
| 2023-08-18 |
0.0494 USDT |
1,195,893.0014 |
0.0490 USDT |
0.0475 USDT |
0.0508 USDT |
0.0495 USDT |
| 2023-08-17 |
0.0506 USDT |
2,005,110.1624 |
0.0507 USDT |
0.0485 USDT |
0.0534 USDT |
0.0488 USDT |
| 2023-08-16 |
0.0522 USDT |
1,570,946.6005 |
0.0525 USDT |
0.0505 USDT |
0.0539 USDT |
0.0513 USDT |
| 2023-08-15 |
0.0565 USDT |
3,797,045.3223 |
0.0597 USDT |
0.0531 USDT |
0.0625 USDT |
0.0546 USDT |
| 2023-08-14 |
0.0597 USDT |
13,476,300.0603 |
0.0505 USDT |
0.0502 USDT |
0.0689 USDT |
0.0584 USDT |
| 2023-08-13 |
0.0471 USDT |
870,863.2190 |
0.0473 USDT |
0.0466 USDT |
0.0479 USDT |
0.0474 USDT |
| 2023-08-12 |
0.0470 USDT |
711,103.5353 |
0.0471 USDT |
0.0463 USDT |
0.0480 USDT |
0.0467 USDT |