Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0913 USDT |
4,389,761.2604 |
0.0848 USDT |
0.0842 USDT |
0.0990 USDT |
0.0939 USDT |
| 2022-10-15 |
0.0835 USDT |
1,263,116.2120 |
0.0830 USDT |
0.0820 USDT |
0.0862 USDT |
0.0846 USDT |
| 2022-10-14 |
0.0876 USDT |
2,344,000.1114 |
0.0844 USDT |
0.0826 USDT |
0.0937 USDT |
0.0828 USDT |
| 2022-10-13 |
0.0784 USDT |
3,562,873.3689 |
0.0820 USDT |
0.0735 USDT |
0.0849 USDT |
0.0843 USDT |
| 2022-10-12 |
0.0817 USDT |
1,828,853.4213 |
0.0821 USDT |
0.0786 USDT |
0.0850 USDT |
0.0819 USDT |
| 2022-10-11 |
0.0810 USDT |
2,928,324.4885 |
0.0802 USDT |
0.0785 USDT |
0.0847 USDT |
0.0816 USDT |
| 2022-10-10 |
0.0851 USDT |
2,687,234.5692 |
0.0885 USDT |
0.0810 USDT |
0.0908 USDT |
0.0824 USDT |
| 2022-10-09 |
0.0875 USDT |
1,324,658.7354 |
0.0878 USDT |
0.0861 USDT |
0.0890 USDT |
0.0882 USDT |
| 2022-10-08 |
0.0890 USDT |
1,538,082.0932 |
0.0895 USDT |
0.0876 USDT |
0.0905 USDT |
0.0891 USDT |
| 2022-10-07 |
0.0908 USDT |
2,367,145.3354 |
0.0913 USDT |
0.0890 USDT |
0.0942 USDT |
0.0891 USDT |
| 2022-10-06 |
0.0946 USDT |
4,175,317.2876 |
0.0987 USDT |
0.0902 USDT |
0.0999 USDT |
0.0909 USDT |
| 2022-10-05 |
0.0982 USDT |
10,590,017.2516 |
0.0923 USDT |
0.0902 USDT |
0.1060 USDT |
0.0986 USDT |
| 2022-10-04 |
0.0903 USDT |
7,480,866.4283 |
0.0858 USDT |
0.0843 USDT |
0.1000 USDT |
0.0897 USDT |
| 2022-10-03 |
0.0791 USDT |
3,158,308.2770 |
0.0748 USDT |
0.0743 USDT |
0.0839 USDT |
0.0828 USDT |
| 2022-10-02 |
0.0742 USDT |
1,650,753.6415 |
0.0726 USDT |
0.0723 USDT |
0.0756 USDT |
0.0752 USDT |
| 2022-10-01 |
0.0721 USDT |
1,946,867.2420 |
0.0738 USDT |
0.0713 USDT |
0.0738 USDT |
0.0725 USDT |
| 2022-09-30 |
0.0752 USDT |
1,503,815.8374 |
0.0750 USDT |
0.0740 USDT |
0.0762 USDT |
0.0754 USDT |
| 2022-09-29 |
0.0746 USDT |
1,955,063.1044 |
0.0757 USDT |
0.0722 USDT |
0.0761 USDT |
0.0752 USDT |
| 2022-09-28 |
0.0741 USDT |
1,176,236.4300 |
0.0763 USDT |
0.0717 USDT |
0.0766 USDT |
0.0751 USDT |
| 2022-09-27 |
0.0779 USDT |
2,683,156.0291 |
0.0776 USDT |
0.0750 USDT |
0.0806 USDT |
0.0762 USDT |
| 2022-09-26 |
0.0767 USDT |
2,081,482.5347 |
0.0772 USDT |
0.0750 USDT |
0.0779 USDT |
0.0776 USDT |
| 2022-09-25 |
0.0790 USDT |
1,302,671.3219 |
0.0801 USDT |
0.0775 USDT |
0.0803 USDT |
0.0790 USDT |
| 2022-09-24 |
0.0826 USDT |
993,577.2538 |
0.0830 USDT |
0.0811 USDT |
0.0842 USDT |
0.0815 USDT |
| 2022-09-23 |
0.0836 USDT |
2,192,907.3018 |
0.0863 USDT |
0.0772 USDT |
0.0892 USDT |
0.0798 USDT |
| 2022-09-22 |
0.0835 USDT |
1,651,593.5767 |
0.0808 USDT |
0.0800 USDT |
0.0861 USDT |
0.0860 USDT |
| 2022-09-21 |
0.0844 USDT |
3,524,474.6223 |
0.0876 USDT |
0.0780 USDT |
0.0891 USDT |
0.0801 USDT |
| 2022-09-20 |
0.0902 USDT |
2,353,150.1409 |
0.0944 USDT |
0.0867 USDT |
0.0953 USDT |
0.0876 USDT |
| 2022-09-19 |
0.0927 USDT |
2,034,070.7152 |
0.0924 USDT |
0.0889 USDT |
0.0972 USDT |
0.0943 USDT |
| 2022-09-18 |
0.0966 USDT |
2,804,911.6425 |
0.1029 USDT |
0.0895 USDT |
0.1035 USDT |
0.0932 USDT |
| 2022-09-17 |
0.1008 USDT |
1,269,852.7419 |
0.0998 USDT |
0.0987 USDT |
0.1032 USDT |
0.1019 USDT |
| 2022-09-16 |
0.1000 USDT |
1,710,387.4078 |
0.0998 USDT |
0.0978 USDT |
0.1035 USDT |
0.0989 USDT |
| 2022-09-15 |
0.1007 USDT |
2,073,813.3987 |
0.1015 USDT |
0.0980 USDT |
0.1032 USDT |
0.1005 USDT |
| 2022-09-14 |
0.1023 USDT |
1,771,581.4768 |
0.1038 USDT |
0.1000 USDT |
0.1058 USDT |
0.1022 USDT |
| 2022-09-13 |
0.1076 USDT |
3,240,550.6771 |
0.1131 USDT |
0.1032 USDT |
0.1139 USDT |
0.1049 USDT |
| 2022-09-12 |
0.1108 USDT |
2,794,203.9205 |
0.1092 USDT |
0.1074 USDT |
0.1148 USDT |
0.1126 USDT |
| 2022-09-11 |
0.1098 USDT |
2,378,924.1559 |
0.1119 USDT |
0.1075 USDT |
0.1140 USDT |
0.1091 USDT |
| 2022-09-10 |
0.1117 USDT |
4,545,339.6873 |
0.1176 USDT |
0.1056 USDT |
0.1209 USDT |
0.1109 USDT |
| 2022-09-09 |
0.1173 USDT |
3,251,862.6532 |
0.1129 USDT |
0.1121 USDT |
0.1227 USDT |
0.1150 USDT |
| 2022-09-08 |
0.1058 USDT |
1,752,812.4243 |
0.1048 USDT |
0.1030 USDT |
0.1079 USDT |
0.1065 USDT |
| 2022-09-07 |
0.1031 USDT |
1,688,263.0863 |
0.1041 USDT |
0.1015 USDT |
0.1052 USDT |
0.1039 USDT |
| 2022-09-06 |
0.1094 USDT |
2,063,183.4386 |
0.1080 USDT |
0.1053 USDT |
0.1135 USDT |
0.1117 USDT |
| 2022-09-05 |
0.1041 USDT |
805,095.8893 |
0.1047 USDT |
0.1024 USDT |
0.1066 USDT |
0.1052 USDT |
| 2022-09-04 |
0.1058 USDT |
2,093,135.1285 |
0.1071 USDT |
0.1000 USDT |
0.1087 USDT |
0.1040 USDT |
| 2022-09-03 |
0.1069 USDT |
987,281.8608 |
0.1070 USDT |
0.1048 USDT |
0.1100 USDT |
0.1055 USDT |
| 2022-09-02 |
0.1085 USDT |
2,642,264.9225 |
0.1088 USDT |
0.1043 USDT |
0.1121 USDT |
0.1099 USDT |
| 2022-09-01 |
0.1044 USDT |
7,121,413.0605 |
0.1119 USDT |
0.1000 USDT |
0.1124 USDT |
0.1071 USDT |
| 2022-08-31 |
0.1145 USDT |
932,585.7368 |
0.1132 USDT |
0.1122 USDT |
0.1181 USDT |
0.1129 USDT |
| 2022-08-30 |
0.1149 USDT |
3,556,520.8390 |
0.1170 USDT |
0.1094 USDT |
0.1189 USDT |
0.1140 USDT |
| 2022-08-29 |
0.1218 USDT |
2,513,359.8498 |
0.1180 USDT |
0.1161 USDT |
0.1268 USDT |
0.1213 USDT |
| 2022-08-28 |
0.1238 USDT |
1,058,922.9579 |
0.1232 USDT |
0.1210 USDT |
0.1264 USDT |
0.1230 USDT |