Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.0608 USDT |
1,291,356.9261 |
0.0613 USDT |
0.0589 USDT |
0.0630 USDT |
0.0600 USDT |
| 2022-12-04 |
0.0601 USDT |
1,020,629.3056 |
0.0606 USDT |
0.0582 USDT |
0.0618 USDT |
0.0605 USDT |
| 2022-12-03 |
0.0608 USDT |
822,165.1405 |
0.0611 USDT |
0.0591 USDT |
0.0623 USDT |
0.0613 USDT |
| 2022-12-02 |
0.0593 USDT |
1,230,459.1334 |
0.0571 USDT |
0.0562 USDT |
0.0619 USDT |
0.0606 USDT |
| 2022-12-01 |
0.0601 USDT |
2,686,806.9840 |
0.0598 USDT |
0.0562 USDT |
0.0629 USDT |
0.0572 USDT |
| 2022-11-30 |
0.0611 USDT |
3,365,436.2341 |
0.0578 USDT |
0.0566 USDT |
0.0658 USDT |
0.0607 USDT |
| 2022-11-29 |
0.0572 USDT |
1,823,587.4181 |
0.0569 USDT |
0.0551 USDT |
0.0591 USDT |
0.0563 USDT |
| 2022-11-28 |
0.0569 USDT |
1,795,069.9900 |
0.0591 USDT |
0.0550 USDT |
0.0601 USDT |
0.0576 USDT |
| 2022-11-27 |
0.0603 USDT |
1,332,653.3546 |
0.0605 USDT |
0.0572 USDT |
0.0627 USDT |
0.0606 USDT |
| 2022-11-26 |
0.0605 USDT |
1,394,805.3645 |
0.0588 USDT |
0.0567 USDT |
0.0638 USDT |
0.0607 USDT |
| 2022-11-25 |
0.0550 USDT |
862,333.8128 |
0.0548 USDT |
0.0537 USDT |
0.0572 USDT |
0.0566 USDT |
| 2022-11-24 |
0.0553 USDT |
1,425,017.5372 |
0.0559 USDT |
0.0539 USDT |
0.0571 USDT |
0.0550 USDT |
| 2022-11-23 |
0.0554 USDT |
1,860,680.3310 |
0.0542 USDT |
0.0538 USDT |
0.0566 USDT |
0.0546 USDT |
| 2022-11-22 |
0.0527 USDT |
1,553,297.0296 |
0.0533 USDT |
0.0505 USDT |
0.0544 USDT |
0.0540 USDT |
| 2022-11-21 |
0.0538 USDT |
1,734,154.9628 |
0.0538 USDT |
0.0525 USDT |
0.0553 USDT |
0.0527 USDT |
| 2022-11-20 |
0.0563 USDT |
1,941,588.8301 |
0.0577 USDT |
0.0547 USDT |
0.0580 USDT |
0.0560 USDT |
| 2022-11-19 |
0.0584 USDT |
885,473.6926 |
0.0591 USDT |
0.0569 USDT |
0.0600 USDT |
0.0592 USDT |
| 2022-11-18 |
0.0578 USDT |
1,080,176.8441 |
0.0551 USDT |
0.0551 USDT |
0.0596 USDT |
0.0573 USDT |
| 2022-11-17 |
0.0568 USDT |
1,706,361.7733 |
0.0584 USDT |
0.0547 USDT |
0.0599 USDT |
0.0554 USDT |
| 2022-11-16 |
0.0572 USDT |
1,792,341.0276 |
0.0591 USDT |
0.0548 USDT |
0.0600 USDT |
0.0581 USDT |
| 2022-11-15 |
0.0590 USDT |
1,951,949.9913 |
0.0551 USDT |
0.0545 USDT |
0.0628 USDT |
0.0585 USDT |
| 2022-11-14 |
0.0541 USDT |
2,811,685.8436 |
0.0554 USDT |
0.0500 USDT |
0.0584 USDT |
0.0543 USDT |
| 2022-11-13 |
0.0578 USDT |
4,147,895.3723 |
0.0622 USDT |
0.0515 USDT |
0.0636 USDT |
0.0541 USDT |
| 2022-11-12 |
0.0639 USDT |
1,649,564.1333 |
0.0664 USDT |
0.0614 USDT |
0.0697 USDT |
0.0634 USDT |
| 2022-11-11 |
0.0674 USDT |
3,114,178.9329 |
0.0719 USDT |
0.0636 USDT |
0.0735 USDT |
0.0648 USDT |
| 2022-11-10 |
0.0703 USDT |
4,028,953.2239 |
0.0630 USDT |
0.0629 USDT |
0.0760 USDT |
0.0737 USDT |
| 2022-11-09 |
0.0695 USDT |
7,368,659.8539 |
0.0780 USDT |
0.0609 USDT |
0.0788 USDT |
0.0619 USDT |
| 2022-11-08 |
0.0799 USDT |
6,328,720.8872 |
0.0882 USDT |
0.0717 USDT |
0.0882 USDT |
0.0770 USDT |
| 2022-11-07 |
0.0869 USDT |
1,996,502.0032 |
0.0873 USDT |
0.0850 USDT |
0.0892 USDT |
0.0865 USDT |
| 2022-11-06 |
0.0932 USDT |
1,351,432.1744 |
0.0949 USDT |
0.0920 USDT |
0.0950 USDT |
0.0943 USDT |
| 2022-11-05 |
0.0982 USDT |
3,425,279.4489 |
0.0960 USDT |
0.0943 USDT |
0.1024 USDT |
0.0950 USDT |
| 2022-11-04 |
0.0921 USDT |
4,245,944.3769 |
0.0897 USDT |
0.0884 USDT |
0.0958 USDT |
0.0943 USDT |
| 2022-11-03 |
0.0926 USDT |
1,166,182.7208 |
0.0904 USDT |
0.0902 USDT |
0.0940 USDT |
0.0923 USDT |
| 2022-11-02 |
0.0947 USDT |
4,081,758.4536 |
0.0975 USDT |
0.0900 USDT |
0.0983 USDT |
0.0907 USDT |
| 2022-11-01 |
0.0973 USDT |
1,207,551.5182 |
0.0972 USDT |
0.0967 USDT |
0.0981 USDT |
0.0967 USDT |
| 2022-10-31 |
0.0978 USDT |
1,849,208.4479 |
0.0974 USDT |
0.0967 USDT |
0.0998 USDT |
0.0974 USDT |
| 2022-10-30 |
0.1003 USDT |
3,276,788.1575 |
0.1006 USDT |
0.0967 USDT |
0.1058 USDT |
0.0972 USDT |
| 2022-10-29 |
0.1011 USDT |
4,085,341.5541 |
0.0985 USDT |
0.0970 USDT |
0.1051 USDT |
0.1016 USDT |
| 2022-10-28 |
0.0911 USDT |
2,186,217.6886 |
0.0901 USDT |
0.0879 USDT |
0.0966 USDT |
0.0961 USDT |
| 2022-10-27 |
0.0918 USDT |
2,445,249.7306 |
0.0942 USDT |
0.0900 USDT |
0.0949 USDT |
0.0902 USDT |
| 2022-10-26 |
0.0946 USDT |
4,074,598.3181 |
0.0927 USDT |
0.0917 USDT |
0.0979 USDT |
0.0937 USDT |
| 2022-10-25 |
0.0903 USDT |
5,110,429.6488 |
0.0844 USDT |
0.0834 USDT |
0.0987 USDT |
0.0938 USDT |
| 2022-10-24 |
0.0844 USDT |
1,436,876.3134 |
0.0860 USDT |
0.0833 USDT |
0.0864 USDT |
0.0835 USDT |
| 2022-10-23 |
0.0844 USDT |
1,311,359.1356 |
0.0865 USDT |
0.0823 USDT |
0.0877 USDT |
0.0847 USDT |
| 2022-10-22 |
0.0874 USDT |
1,021,038.0955 |
0.0878 USDT |
0.0854 USDT |
0.0892 USDT |
0.0857 USDT |
| 2022-10-21 |
0.0843 USDT |
1,748,883.1776 |
0.0835 USDT |
0.0814 USDT |
0.0874 USDT |
0.0851 USDT |
| 2022-10-20 |
0.0833 USDT |
2,002,928.6496 |
0.0823 USDT |
0.0812 USDT |
0.0862 USDT |
0.0842 USDT |
| 2022-10-19 |
0.0853 USDT |
1,273,686.9539 |
0.0863 USDT |
0.0833 USDT |
0.0871 USDT |
0.0842 USDT |
| 2022-10-18 |
0.0903 USDT |
2,531,700.7502 |
0.0904 USDT |
0.0864 USDT |
0.0950 USDT |
0.0875 USDT |
| 2022-10-17 |
0.0919 USDT |
3,628,596.8246 |
0.0950 USDT |
0.0887 USDT |
0.0979 USDT |
0.0908 USDT |