Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0558 USDT |
887,197.9934 |
0.0571 USDT |
0.0539 USDT |
0.0577 USDT |
0.0553 USDT |
| 2023-06-21 |
0.0551 USDT |
1,665,042.4541 |
0.0523 USDT |
0.0522 USDT |
0.0569 USDT |
0.0566 USDT |
| 2023-06-20 |
0.0508 USDT |
2,031,494.7688 |
0.0514 USDT |
0.0482 USDT |
0.0531 USDT |
0.0531 USDT |
| 2023-06-19 |
0.0510 USDT |
2,042,894.7305 |
0.0544 USDT |
0.0475 USDT |
0.0548 USDT |
0.0508 USDT |
| 2023-06-18 |
0.0556 USDT |
991,493.3010 |
0.0544 USDT |
0.0534 USDT |
0.0577 USDT |
0.0552 USDT |
| 2023-06-17 |
0.0526 USDT |
1,243,191.0895 |
0.0513 USDT |
0.0501 USDT |
0.0554 USDT |
0.0553 USDT |
| 2023-06-16 |
0.0510 USDT |
3,473,828.8174 |
0.0456 USDT |
0.0455 USDT |
0.0560 USDT |
0.0520 USDT |
| 2023-06-15 |
0.0433 USDT |
1,321,029.1648 |
0.0454 USDT |
0.0417 USDT |
0.0454 USDT |
0.0452 USDT |
| 2023-06-14 |
0.0445 USDT |
1,359,780.4307 |
0.0449 USDT |
0.0435 USDT |
0.0460 USDT |
0.0441 USDT |
| 2023-06-13 |
0.0448 USDT |
1,601,195.4715 |
0.0441 USDT |
0.0440 USDT |
0.0468 USDT |
0.0444 USDT |
| 2023-06-12 |
0.0445 USDT |
840,209.4608 |
0.0444 USDT |
0.0440 USDT |
0.0450 USDT |
0.0441 USDT |
| 2023-06-11 |
0.0447 USDT |
592,341.8570 |
0.0444 USDT |
0.0439 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-06-10 |
0.0447 USDT |
2,435,541.7440 |
0.0493 USDT |
0.0413 USDT |
0.0498 USDT |
0.0445 USDT |
| 2023-06-09 |
0.0500 USDT |
298,839.9145 |
0.0498 USDT |
0.0493 USDT |
0.0511 USDT |
0.0494 USDT |
| 2023-06-08 |
0.0494 USDT |
625,568.4524 |
0.0489 USDT |
0.0485 USDT |
0.0504 USDT |
0.0500 USDT |
| 2023-06-07 |
0.0505 USDT |
1,674,902.9613 |
0.0529 USDT |
0.0488 USDT |
0.0532 USDT |
0.0495 USDT |
| 2023-06-06 |
0.0522 USDT |
3,051,999.0253 |
0.0510 USDT |
0.0490 USDT |
0.0545 USDT |
0.0527 USDT |
| 2023-06-05 |
0.0525 USDT |
3,871,141.6178 |
0.0585 USDT |
0.0495 USDT |
0.0588 USDT |
0.0505 USDT |
| 2023-06-04 |
0.0589 USDT |
624,735.5938 |
0.0584 USDT |
0.0576 USDT |
0.0603 USDT |
0.0589 USDT |
| 2023-06-03 |
0.0581 USDT |
490,676.6320 |
0.0568 USDT |
0.0564 USDT |
0.0592 USDT |
0.0579 USDT |
| 2023-06-02 |
0.0569 USDT |
835,268.4176 |
0.0556 USDT |
0.0548 USDT |
0.0582 USDT |
0.0574 USDT |
| 2023-06-01 |
0.0556 USDT |
999,121.1368 |
0.0548 USDT |
0.0533 USDT |
0.0608 USDT |
0.0553 USDT |
| 2023-05-31 |
0.0540 USDT |
854,669.7817 |
0.0553 USDT |
0.0526 USDT |
0.0560 USDT |
0.0543 USDT |
| 2023-05-30 |
0.0550 USDT |
1,482,134.4043 |
0.0543 USDT |
0.0532 USDT |
0.0577 USDT |
0.0561 USDT |
| 2023-05-29 |
0.0554 USDT |
835,480.8705 |
0.0562 USDT |
0.0536 USDT |
0.0569 USDT |
0.0552 USDT |
| 2023-05-28 |
0.0563 USDT |
2,008,139.7429 |
0.0538 USDT |
0.0534 USDT |
0.0638 USDT |
0.0559 USDT |
| 2023-05-27 |
0.0526 USDT |
728,206.0697 |
0.0533 USDT |
0.0514 USDT |
0.0541 USDT |
0.0525 USDT |
| 2023-05-26 |
0.0520 USDT |
1,863,847.8411 |
0.0544 USDT |
0.0500 USDT |
0.0549 USDT |
0.0542 USDT |
| 2023-05-25 |
0.0537 USDT |
1,049,250.3503 |
0.0533 USDT |
0.0521 USDT |
0.0572 USDT |
0.0544 USDT |
| 2023-05-24 |
0.0528 USDT |
2,135,158.5493 |
0.0549 USDT |
0.0509 USDT |
0.0555 USDT |
0.0533 USDT |
| 2023-05-23 |
0.0572 USDT |
1,377,989.2765 |
0.0583 USDT |
0.0557 USDT |
0.0603 USDT |
0.0561 USDT |
| 2023-05-22 |
0.0583 USDT |
3,483,804.4450 |
0.0623 USDT |
0.0556 USDT |
0.0624 USDT |
0.0585 USDT |
| 2023-05-21 |
0.0651 USDT |
596,698.3197 |
0.0648 USDT |
0.0635 USDT |
0.0665 USDT |
0.0636 USDT |
| 2023-05-20 |
0.0649 USDT |
562,267.4992 |
0.0645 USDT |
0.0640 USDT |
0.0659 USDT |
0.0650 USDT |
| 2023-05-19 |
0.0655 USDT |
565,055.8006 |
0.0686 USDT |
0.0646 USDT |
0.0687 USDT |
0.0648 USDT |
| 2023-05-18 |
0.0664 USDT |
458,197.9560 |
0.0663 USDT |
0.0642 USDT |
0.0678 USDT |
0.0645 USDT |
| 2023-05-17 |
0.0649 USDT |
484,712.7497 |
0.0646 USDT |
0.0635 USDT |
0.0663 USDT |
0.0663 USDT |
| 2023-05-16 |
0.0658 USDT |
838,473.3431 |
0.0675 USDT |
0.0640 USDT |
0.0677 USDT |
0.0645 USDT |
| 2023-05-15 |
0.0674 USDT |
655,467.4526 |
0.0657 USDT |
0.0651 USDT |
0.0696 USDT |
0.0672 USDT |
| 2023-05-14 |
0.0641 USDT |
613,849.5858 |
0.0634 USDT |
0.0622 USDT |
0.0659 USDT |
0.0655 USDT |
| 2023-05-13 |
0.0659 USDT |
519,578.7758 |
0.0655 USDT |
0.0628 USDT |
0.0700 USDT |
0.0638 USDT |
| 2023-05-12 |
0.0598 USDT |
944,533.2314 |
0.0607 USDT |
0.0576 USDT |
0.0623 USDT |
0.0623 USDT |
| 2023-05-11 |
0.0618 USDT |
1,173,561.0657 |
0.0644 USDT |
0.0584 USDT |
0.0661 USDT |
0.0607 USDT |
| 2023-05-10 |
0.0637 USDT |
1,717,392.2510 |
0.0607 USDT |
0.0604 USDT |
0.0716 USDT |
0.0639 USDT |
| 2023-05-09 |
0.0613 USDT |
573,154.4674 |
0.0613 USDT |
0.0604 USDT |
0.0627 USDT |
0.0604 USDT |
| 2023-05-08 |
0.0626 USDT |
1,391,917.0364 |
0.0634 USDT |
0.0607 USDT |
0.0644 USDT |
0.0613 USDT |
| 2023-05-07 |
0.0659 USDT |
990,541.8900 |
0.0668 USDT |
0.0632 USDT |
0.0678 USDT |
0.0645 USDT |
| 2023-05-06 |
0.0686 USDT |
672,824.5537 |
0.0703 USDT |
0.0660 USDT |
0.0709 USDT |
0.0662 USDT |
| 2023-05-05 |
0.0703 USDT |
984,875.9166 |
0.0710 USDT |
0.0694 USDT |
0.0717 USDT |
0.0708 USDT |
| 2023-05-04 |
0.0717 USDT |
569,955.4314 |
0.0714 USDT |
0.0701 USDT |
0.0739 USDT |
0.0707 USDT |