Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0928 USDT |
7,762,388.1766 |
0.0919 USDT |
0.0830 USDT |
0.1010 USDT |
0.0980 USDT |
| 2023-01-24 |
0.0980 USDT |
7,365,876.3050 |
0.0927 USDT |
0.0890 USDT |
0.1075 USDT |
0.0950 USDT |
| 2023-01-23 |
0.0877 USDT |
2,765,611.7680 |
0.0857 USDT |
0.0829 USDT |
0.0921 USDT |
0.0897 USDT |
| 2023-01-22 |
0.0867 USDT |
7,432,583.5808 |
0.0842 USDT |
0.0788 USDT |
0.0950 USDT |
0.0855 USDT |
| 2023-01-21 |
0.0776 USDT |
6,741,256.3377 |
0.0713 USDT |
0.0677 USDT |
0.0910 USDT |
0.0836 USDT |
| 2023-01-20 |
0.0695 USDT |
13,110,136.5467 |
0.0573 USDT |
0.0557 USDT |
0.0800 USDT |
0.0734 USDT |
| 2023-01-19 |
0.0556 USDT |
1,895,558.8084 |
0.0547 USDT |
0.0538 USDT |
0.0578 USDT |
0.0577 USDT |
| 2023-01-18 |
0.0583 USDT |
5,921,873.3427 |
0.0568 USDT |
0.0541 USDT |
0.0645 USDT |
0.0572 USDT |
| 2023-01-17 |
0.0585 USDT |
2,892,111.6346 |
0.0572 USDT |
0.0559 USDT |
0.0610 USDT |
0.0575 USDT |
| 2023-01-16 |
0.0577 USDT |
3,686,000.5199 |
0.0590 USDT |
0.0537 USDT |
0.0621 USDT |
0.0584 USDT |
| 2023-01-15 |
0.0577 USDT |
3,533,047.1143 |
0.0599 USDT |
0.0543 USDT |
0.0602 USDT |
0.0586 USDT |
| 2023-01-14 |
0.0547 USDT |
5,313,208.8463 |
0.0520 USDT |
0.0500 USDT |
0.0589 USDT |
0.0557 USDT |
| 2023-01-13 |
0.0515 USDT |
2,077,759.6575 |
0.0510 USDT |
0.0502 USDT |
0.0532 USDT |
0.0514 USDT |
| 2023-01-12 |
0.0502 USDT |
3,552,540.2641 |
0.0478 USDT |
0.0477 USDT |
0.0520 USDT |
0.0502 USDT |
| 2023-01-11 |
0.0477 USDT |
994,414.2424 |
0.0479 USDT |
0.0461 USDT |
0.0492 USDT |
0.0471 USDT |
| 2023-01-10 |
0.0473 USDT |
2,364,430.8098 |
0.0477 USDT |
0.0455 USDT |
0.0495 USDT |
0.0486 USDT |
| 2023-01-09 |
0.0489 USDT |
3,545,933.8114 |
0.0457 USDT |
0.0452 USDT |
0.0518 USDT |
0.0478 USDT |
| 2023-01-08 |
0.0452 USDT |
843,338.1102 |
0.0439 USDT |
0.0435 USDT |
0.0473 USDT |
0.0468 USDT |
| 2023-01-07 |
0.0441 USDT |
727,937.6289 |
0.0449 USDT |
0.0430 USDT |
0.0460 USDT |
0.0436 USDT |
| 2023-01-06 |
0.0436 USDT |
843,752.6775 |
0.0446 USDT |
0.0427 USDT |
0.0455 USDT |
0.0437 USDT |
| 2023-01-05 |
0.0443 USDT |
928,250.3935 |
0.0445 USDT |
0.0427 USDT |
0.0474 USDT |
0.0446 USDT |
| 2023-01-04 |
0.0438 USDT |
1,369,131.4587 |
0.0427 USDT |
0.0424 USDT |
0.0465 USDT |
0.0445 USDT |
| 2023-01-03 |
0.0429 USDT |
1,003,500.2509 |
0.0444 USDT |
0.0420 USDT |
0.0448 USDT |
0.0422 USDT |
| 2023-01-02 |
0.0429 USDT |
1,335,435.6425 |
0.0432 USDT |
0.0420 USDT |
0.0444 USDT |
0.0439 USDT |
| 2023-01-01 |
0.0427 USDT |
978,762.4603 |
0.0423 USDT |
0.0412 USDT |
0.0448 USDT |
0.0436 USDT |
| 2022-12-31 |
0.0424 USDT |
767,286.4037 |
0.0427 USDT |
0.0415 USDT |
0.0435 USDT |
0.0416 USDT |
| 2022-12-30 |
0.0421 USDT |
1,071,132.4463 |
0.0421 USDT |
0.0406 USDT |
0.0438 USDT |
0.0419 USDT |
| 2022-12-29 |
0.0428 USDT |
938,997.4819 |
0.0423 USDT |
0.0414 USDT |
0.0442 USDT |
0.0431 USDT |
| 2022-12-28 |
0.0432 USDT |
1,593,409.8212 |
0.0444 USDT |
0.0416 USDT |
0.0464 USDT |
0.0423 USDT |
| 2022-12-27 |
0.0454 USDT |
1,441,350.2925 |
0.0457 USDT |
0.0430 USDT |
0.0480 USDT |
0.0437 USDT |
| 2022-12-26 |
0.0449 USDT |
1,423,095.0113 |
0.0461 USDT |
0.0421 USDT |
0.0472 USDT |
0.0440 USDT |
| 2022-12-25 |
0.0452 USDT |
1,382,599.5802 |
0.0436 USDT |
0.0430 USDT |
0.0484 USDT |
0.0462 USDT |
| 2022-12-24 |
0.0433 USDT |
790,401.5824 |
0.0431 USDT |
0.0421 USDT |
0.0447 USDT |
0.0439 USDT |
| 2022-12-23 |
0.0432 USDT |
908,770.3579 |
0.0427 USDT |
0.0416 USDT |
0.0440 USDT |
0.0425 USDT |
| 2022-12-22 |
0.0427 USDT |
2,210,725.1169 |
0.0441 USDT |
0.0406 USDT |
0.0449 USDT |
0.0416 USDT |
| 2022-12-21 |
0.0464 USDT |
872,034.6626 |
0.0465 USDT |
0.0446 USDT |
0.0485 USDT |
0.0457 USDT |
| 2022-12-20 |
0.0462 USDT |
782,226.5333 |
0.0462 USDT |
0.0438 USDT |
0.0477 USDT |
0.0469 USDT |
| 2022-12-19 |
0.0469 USDT |
1,351,622.1411 |
0.0495 USDT |
0.0438 USDT |
0.0506 USDT |
0.0458 USDT |
| 2022-12-18 |
0.0495 USDT |
511,638.8046 |
0.0493 USDT |
0.0478 USDT |
0.0515 USDT |
0.0490 USDT |
| 2022-12-17 |
0.0490 USDT |
1,413,839.8401 |
0.0517 USDT |
0.0450 USDT |
0.0523 USDT |
0.0492 USDT |
| 2022-12-16 |
0.0530 USDT |
1,030,157.5758 |
0.0549 USDT |
0.0513 USDT |
0.0550 USDT |
0.0524 USDT |
| 2022-12-15 |
0.0552 USDT |
926,358.9035 |
0.0561 USDT |
0.0534 USDT |
0.0573 USDT |
0.0545 USDT |
| 2022-12-14 |
0.0564 USDT |
1,492,576.3387 |
0.0560 USDT |
0.0540 USDT |
0.0581 USDT |
0.0553 USDT |
| 2022-12-13 |
0.0577 USDT |
1,459,279.9624 |
0.0577 USDT |
0.0556 USDT |
0.0598 USDT |
0.0560 USDT |
| 2022-12-12 |
0.0565 USDT |
1,338,550.4377 |
0.0573 USDT |
0.0548 USDT |
0.0587 USDT |
0.0564 USDT |
| 2022-12-11 |
0.0595 USDT |
1,699,764.9196 |
0.0584 USDT |
0.0565 USDT |
0.0640 USDT |
0.0596 USDT |
| 2022-12-10 |
0.0588 USDT |
831,116.5094 |
0.0580 USDT |
0.0565 USDT |
0.0620 USDT |
0.0587 USDT |
| 2022-12-09 |
0.0589 USDT |
596,715.8147 |
0.0589 USDT |
0.0567 USDT |
0.0608 USDT |
0.0575 USDT |
| 2022-12-08 |
0.0591 USDT |
394,020.7300 |
0.0578 USDT |
0.0578 USDT |
0.0602 USDT |
0.0583 USDT |
| 2022-12-07 |
0.0588 USDT |
904,104.4756 |
0.0594 USDT |
0.0565 USDT |
0.0604 USDT |
0.0577 USDT |