Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0470 USDT |
573,512.1465 |
0.0478 USDT |
0.0462 USDT |
0.0481 USDT |
0.0473 USDT |
| 2023-08-10 |
0.0493 USDT |
930,184.5628 |
0.0495 USDT |
0.0482 USDT |
0.0500 USDT |
0.0484 USDT |
| 2023-08-09 |
0.0496 USDT |
857,217.3301 |
0.0498 USDT |
0.0482 USDT |
0.0500 USDT |
0.0487 USDT |
| 2023-08-08 |
0.0488 USDT |
992,329.2229 |
0.0497 USDT |
0.0477 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-08-07 |
0.0482 USDT |
1,886,255.7181 |
0.0477 USDT |
0.0456 USDT |
0.0509 USDT |
0.0495 USDT |
| 2023-08-06 |
0.0474 USDT |
1,906,072.0717 |
0.0449 USDT |
0.0448 USDT |
0.0508 USDT |
0.0476 USDT |
| 2023-08-05 |
0.0453 USDT |
532,449.5475 |
0.0461 USDT |
0.0447 USDT |
0.0463 USDT |
0.0448 USDT |
| 2023-08-04 |
0.0461 USDT |
936,896.0418 |
0.0469 USDT |
0.0450 USDT |
0.0474 USDT |
0.0457 USDT |
| 2023-08-03 |
0.0464 USDT |
732,334.2780 |
0.0464 USDT |
0.0454 USDT |
0.0475 USDT |
0.0467 USDT |
| 2023-08-02 |
0.0473 USDT |
1,020,833.7444 |
0.0495 USDT |
0.0458 USDT |
0.0495 USDT |
0.0467 USDT |
| 2023-08-01 |
0.0475 USDT |
466,097.6328 |
0.0471 USDT |
0.0456 USDT |
0.0495 USDT |
0.0493 USDT |
| 2023-07-31 |
0.0486 USDT |
1,399,419.4524 |
0.0477 USDT |
0.0462 USDT |
0.0509 USDT |
0.0474 USDT |
| 2023-07-30 |
0.0490 USDT |
1,208,444.5898 |
0.0505 USDT |
0.0469 USDT |
0.0510 USDT |
0.0480 USDT |
| 2023-07-29 |
0.0502 USDT |
681,407.4319 |
0.0503 USDT |
0.0500 USDT |
0.0514 USDT |
0.0506 USDT |
| 2023-07-28 |
0.0515 USDT |
495,013.4018 |
0.0529 USDT |
0.0504 USDT |
0.0530 USDT |
0.0514 USDT |
| 2023-07-27 |
0.0520 USDT |
950,473.8532 |
0.0505 USDT |
0.0498 USDT |
0.0541 USDT |
0.0531 USDT |
| 2023-07-26 |
0.0499 USDT |
723,607.7155 |
0.0497 USDT |
0.0492 USDT |
0.0509 USDT |
0.0503 USDT |
| 2023-07-25 |
0.0498 USDT |
541,458.6391 |
0.0490 USDT |
0.0485 USDT |
0.0510 USDT |
0.0498 USDT |
| 2023-07-24 |
0.0494 USDT |
1,299,930.1563 |
0.0515 USDT |
0.0480 USDT |
0.0517 USDT |
0.0490 USDT |
| 2023-07-23 |
0.0516 USDT |
792,049.5016 |
0.0507 USDT |
0.0504 USDT |
0.0532 USDT |
0.0518 USDT |
| 2023-07-22 |
0.0522 USDT |
1,012,149.9655 |
0.0510 USDT |
0.0503 USDT |
0.0549 USDT |
0.0509 USDT |
| 2023-07-21 |
0.0511 USDT |
625,603.7812 |
0.0506 USDT |
0.0501 USDT |
0.0520 USDT |
0.0511 USDT |
| 2023-07-20 |
0.0517 USDT |
1,483,105.4199 |
0.0504 USDT |
0.0489 USDT |
0.0550 USDT |
0.0511 USDT |
| 2023-07-19 |
0.0505 USDT |
762,740.7846 |
0.0499 USDT |
0.0491 USDT |
0.0527 USDT |
0.0503 USDT |
| 2023-07-18 |
0.0497 USDT |
1,185,292.7178 |
0.0520 USDT |
0.0486 USDT |
0.0530 USDT |
0.0488 USDT |
| 2023-07-17 |
0.0513 USDT |
991,792.7511 |
0.0506 USDT |
0.0498 USDT |
0.0530 USDT |
0.0500 USDT |
| 2023-07-16 |
0.0527 USDT |
490,140.2598 |
0.0526 USDT |
0.0518 USDT |
0.0537 USDT |
0.0521 USDT |
| 2023-07-15 |
0.0542 USDT |
918,143.8908 |
0.0542 USDT |
0.0530 USDT |
0.0557 USDT |
0.0533 USDT |
| 2023-07-14 |
0.0567 USDT |
2,020,652.7970 |
0.0614 USDT |
0.0524 USDT |
0.0619 USDT |
0.0540 USDT |
| 2023-07-13 |
0.0558 USDT |
3,012,416.4928 |
0.0561 USDT |
0.0511 USDT |
0.0579 USDT |
0.0567 USDT |
| 2023-07-12 |
0.0570 USDT |
1,021,894.3582 |
0.0573 USDT |
0.0550 USDT |
0.0587 USDT |
0.0566 USDT |
| 2023-07-11 |
0.0579 USDT |
687,444.6827 |
0.0578 USDT |
0.0570 USDT |
0.0588 USDT |
0.0570 USDT |
| 2023-07-10 |
0.0575 USDT |
970,582.8812 |
0.0573 USDT |
0.0557 USDT |
0.0598 USDT |
0.0590 USDT |
| 2023-07-09 |
0.0618 USDT |
595,506.6897 |
0.0610 USDT |
0.0597 USDT |
0.0639 USDT |
0.0604 USDT |
| 2023-07-08 |
0.0622 USDT |
1,216,350.5543 |
0.0604 USDT |
0.0594 USDT |
0.0644 USDT |
0.0603 USDT |
| 2023-07-07 |
0.0590 USDT |
752,774.8029 |
0.0581 USDT |
0.0571 USDT |
0.0611 USDT |
0.0611 USDT |
| 2023-07-06 |
0.0592 USDT |
2,009,505.2519 |
0.0589 USDT |
0.0573 USDT |
0.0620 USDT |
0.0586 USDT |
| 2023-07-05 |
0.0603 USDT |
681,704.5659 |
0.0607 USDT |
0.0587 USDT |
0.0629 USDT |
0.0595 USDT |
| 2023-07-04 |
0.0604 USDT |
903,565.8319 |
0.0596 USDT |
0.0591 USDT |
0.0620 USDT |
0.0604 USDT |
| 2023-07-03 |
0.0604 USDT |
3,819,171.3477 |
0.0520 USDT |
0.0520 USDT |
0.0669 USDT |
0.0594 USDT |
| 2023-07-02 |
0.0531 USDT |
869,442.0535 |
0.0523 USDT |
0.0515 USDT |
0.0553 USDT |
0.0523 USDT |
| 2023-07-01 |
0.0510 USDT |
491,693.9181 |
0.0516 USDT |
0.0502 USDT |
0.0524 USDT |
0.0523 USDT |
| 2023-06-30 |
0.0512 USDT |
1,601,381.4013 |
0.0519 USDT |
0.0487 USDT |
0.0531 USDT |
0.0516 USDT |
| 2023-06-29 |
0.0517 USDT |
1,277,113.6886 |
0.0515 USDT |
0.0500 USDT |
0.0533 USDT |
0.0504 USDT |
| 2023-06-28 |
0.0544 USDT |
1,335,483.7729 |
0.0560 USDT |
0.0518 USDT |
0.0570 USDT |
0.0521 USDT |
| 2023-06-27 |
0.0568 USDT |
1,035,301.6423 |
0.0568 USDT |
0.0553 USDT |
0.0595 USDT |
0.0571 USDT |
| 2023-06-26 |
0.0571 USDT |
1,043,253.3777 |
0.0579 USDT |
0.0551 USDT |
0.0591 USDT |
0.0580 USDT |
| 2023-06-25 |
0.0570 USDT |
642,541.4216 |
0.0550 USDT |
0.0549 USDT |
0.0600 USDT |
0.0565 USDT |
| 2023-06-24 |
0.0563 USDT |
1,426,127.0345 |
0.0590 USDT |
0.0543 USDT |
0.0591 USDT |
0.0553 USDT |
| 2023-06-23 |
0.0572 USDT |
1,276,600.1416 |
0.0547 USDT |
0.0542 USDT |
0.0591 USDT |
0.0583 USDT |