Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0750 USDT |
2,396,927.6959 |
0.0779 USDT |
0.0709 USDT |
0.0790 USDT |
0.0735 USDT |
| 2023-03-14 |
0.0774 USDT |
3,580,538.4846 |
0.0711 USDT |
0.0695 USDT |
0.0850 USDT |
0.0778 USDT |
| 2023-03-13 |
0.0689 USDT |
3,731,421.0354 |
0.0694 USDT |
0.0648 USDT |
0.0724 USDT |
0.0708 USDT |
| 2023-03-12 |
0.0644 USDT |
1,764,470.2164 |
0.0625 USDT |
0.0610 USDT |
0.0685 USDT |
0.0673 USDT |
| 2023-03-11 |
0.0621 USDT |
1,773,660.7180 |
0.0635 USDT |
0.0600 USDT |
0.0658 USDT |
0.0615 USDT |
| 2023-03-10 |
0.0629 USDT |
4,141,010.8436 |
0.0640 USDT |
0.0603 USDT |
0.0681 USDT |
0.0629 USDT |
| 2023-03-09 |
0.0658 USDT |
1,887,795.0480 |
0.0671 USDT |
0.0635 USDT |
0.0686 USDT |
0.0641 USDT |
| 2023-03-08 |
0.0682 USDT |
1,291,813.3804 |
0.0696 USDT |
0.0659 USDT |
0.0704 USDT |
0.0667 USDT |
| 2023-03-07 |
0.0702 USDT |
1,215,472.4295 |
0.0708 USDT |
0.0680 USDT |
0.0724 USDT |
0.0704 USDT |
| 2023-03-06 |
0.0720 USDT |
2,666,689.6171 |
0.0727 USDT |
0.0682 USDT |
0.0792 USDT |
0.0715 USDT |
| 2023-03-05 |
0.0732 USDT |
1,971,542.6731 |
0.0735 USDT |
0.0716 USDT |
0.0753 USDT |
0.0741 USDT |
| 2023-03-04 |
0.0752 USDT |
995,847.2026 |
0.0752 USDT |
0.0737 USDT |
0.0768 USDT |
0.0738 USDT |
| 2023-03-03 |
0.0744 USDT |
2,300,848.3309 |
0.0780 USDT |
0.0722 USDT |
0.0780 USDT |
0.0748 USDT |
| 2023-03-02 |
0.0785 USDT |
1,331,600.7202 |
0.0803 USDT |
0.0770 USDT |
0.0810 USDT |
0.0770 USDT |
| 2023-03-01 |
0.0803 USDT |
2,201,178.5658 |
0.0779 USDT |
0.0778 USDT |
0.0819 USDT |
0.0794 USDT |
| 2023-02-28 |
0.0807 USDT |
2,537,093.5858 |
0.0819 USDT |
0.0765 USDT |
0.0838 USDT |
0.0781 USDT |
| 2023-02-27 |
0.0824 USDT |
1,900,040.8424 |
0.0846 USDT |
0.0803 USDT |
0.0846 USDT |
0.0814 USDT |
| 2023-02-26 |
0.0837 USDT |
2,132,748.8113 |
0.0840 USDT |
0.0815 USDT |
0.0868 USDT |
0.0844 USDT |
| 2023-02-25 |
0.0827 USDT |
1,816,791.8870 |
0.0847 USDT |
0.0812 USDT |
0.0853 USDT |
0.0836 USDT |
| 2023-02-24 |
0.0898 USDT |
3,652,354.4408 |
0.0933 USDT |
0.0846 USDT |
0.0945 USDT |
0.0854 USDT |
| 2023-02-23 |
0.0946 USDT |
2,410,259.4820 |
0.0944 USDT |
0.0910 USDT |
0.0999 USDT |
0.0937 USDT |
| 2023-02-22 |
0.0923 USDT |
3,052,039.8790 |
0.0954 USDT |
0.0890 USDT |
0.0968 USDT |
0.0914 USDT |
| 2023-02-21 |
0.0979 USDT |
3,123,720.9190 |
0.1015 USDT |
0.0940 USDT |
0.1019 USDT |
0.0948 USDT |
| 2023-02-20 |
0.0972 USDT |
3,185,214.6480 |
0.0955 USDT |
0.0941 USDT |
0.1039 USDT |
0.1026 USDT |
| 2023-02-19 |
0.0987 USDT |
1,747,421.4222 |
0.0989 USDT |
0.0962 USDT |
0.1011 USDT |
0.0980 USDT |
| 2023-02-18 |
0.1014 USDT |
2,029,228.2539 |
0.1022 USDT |
0.0988 USDT |
0.1038 USDT |
0.0988 USDT |
| 2023-02-17 |
0.1000 USDT |
3,019,181.9823 |
0.0928 USDT |
0.0926 USDT |
0.1042 USDT |
0.1017 USDT |
| 2023-02-16 |
0.1003 USDT |
4,405,419.4850 |
0.1043 USDT |
0.0955 USDT |
0.1052 USDT |
0.0984 USDT |
| 2023-02-15 |
0.0963 USDT |
3,820,292.2938 |
0.0939 USDT |
0.0895 USDT |
0.1062 USDT |
0.1014 USDT |
| 2023-02-14 |
0.0909 USDT |
4,010,007.1054 |
0.0891 USDT |
0.0864 USDT |
0.0972 USDT |
0.0909 USDT |
| 2023-02-13 |
0.0884 USDT |
5,347,848.7346 |
0.0909 USDT |
0.0844 USDT |
0.0948 USDT |
0.0865 USDT |
| 2023-02-12 |
0.0952 USDT |
5,092,366.6017 |
0.0960 USDT |
0.0890 USDT |
0.0985 USDT |
0.0904 USDT |
| 2023-02-11 |
0.0933 USDT |
941,298.4104 |
0.0943 USDT |
0.0912 USDT |
0.0950 USDT |
0.0942 USDT |
| 2023-02-10 |
0.0931 USDT |
2,668,627.5853 |
0.0905 USDT |
0.0893 USDT |
0.0969 USDT |
0.0951 USDT |
| 2023-02-09 |
0.0976 USDT |
6,499,585.1056 |
0.1080 USDT |
0.0883 USDT |
0.1106 USDT |
0.0910 USDT |
| 2023-02-08 |
0.1143 USDT |
4,823,253.8878 |
0.1127 USDT |
0.1072 USDT |
0.1200 USDT |
0.1113 USDT |
| 2023-02-07 |
0.1107 USDT |
5,763,441.8549 |
0.1039 USDT |
0.1015 USDT |
0.1200 USDT |
0.1162 USDT |
| 2023-02-06 |
0.1036 USDT |
2,909,013.3119 |
0.1008 USDT |
0.1000 USDT |
0.1080 USDT |
0.1035 USDT |
| 2023-02-05 |
0.1066 USDT |
3,837,166.9872 |
0.1037 USDT |
0.0970 USDT |
0.1185 USDT |
0.0977 USDT |
| 2023-02-04 |
0.1027 USDT |
1,921,649.2870 |
0.1040 USDT |
0.0986 USDT |
0.1060 USDT |
0.0994 USDT |
| 2023-02-03 |
0.1016 USDT |
4,618,908.4686 |
0.1065 USDT |
0.0950 USDT |
0.1094 USDT |
0.1016 USDT |
| 2023-02-02 |
0.1101 USDT |
4,299,043.3953 |
0.1153 USDT |
0.1051 USDT |
0.1197 USDT |
0.1130 USDT |
| 2023-02-01 |
0.0953 USDT |
3,405,737.6282 |
0.0997 USDT |
0.0910 USDT |
0.1013 USDT |
0.0990 USDT |
| 2023-01-31 |
0.0970 USDT |
5,281,755.6427 |
0.0994 USDT |
0.0926 USDT |
0.1053 USDT |
0.0969 USDT |
| 2023-01-30 |
0.1036 USDT |
6,203,042.4099 |
0.1182 USDT |
0.0950 USDT |
0.1200 USDT |
0.0979 USDT |
| 2023-01-29 |
0.1187 USDT |
2,057,520.1181 |
0.1168 USDT |
0.1101 USDT |
0.1291 USDT |
0.1261 USDT |
| 2023-01-28 |
0.1208 USDT |
3,819,263.3136 |
0.1144 USDT |
0.1127 USDT |
0.1310 USDT |
0.1159 USDT |
| 2023-01-27 |
0.1135 USDT |
7,534,985.9679 |
0.1046 USDT |
0.1016 USDT |
0.1250 USDT |
0.1171 USDT |
| 2023-01-26 |
0.1029 USDT |
4,532,500.9460 |
0.1010 USDT |
0.0970 USDT |
0.1089 USDT |
0.1057 USDT |
| 2023-01-25 |
0.0928 USDT |
7,762,388.1766 |
0.0919 USDT |
0.0830 USDT |
0.1010 USDT |
0.0980 USDT |