Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0401 USDT |
1,685,075.2111 |
0.0360 USDT |
0.0360 USDT |
0.0430 USDT |
0.0397 USDT |
| 2024-11-01 |
0.0353 USDT |
921,654.9023 |
0.0345 USDT |
0.0336 USDT |
0.0377 USDT |
0.0365 USDT |
| 2024-10-31 |
0.0350 USDT |
474,578.4948 |
0.0361 USDT |
0.0345 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-10-30 |
0.0369 USDT |
927,698.4629 |
0.0373 USDT |
0.0350 USDT |
0.0394 USDT |
0.0361 USDT |
| 2024-10-29 |
0.0365 USDT |
1,199,793.7237 |
0.0353 USDT |
0.0351 USDT |
0.0382 USDT |
0.0375 USDT |
| 2024-10-28 |
0.0353 USDT |
923,159.1228 |
0.0351 USDT |
0.0337 USDT |
0.0371 USDT |
0.0353 USDT |
| 2024-10-27 |
0.0356 USDT |
1,273,064.4779 |
0.0340 USDT |
0.0335 USDT |
0.0388 USDT |
0.0351 USDT |
| 2024-10-26 |
0.0348 USDT |
461,854.9659 |
0.0336 USDT |
0.0336 USDT |
0.0354 USDT |
0.0342 USDT |
| 2024-10-25 |
0.0363 USDT |
811,261.0165 |
0.0384 USDT |
0.0353 USDT |
0.0388 USDT |
0.0355 USDT |
| 2024-10-24 |
0.0398 USDT |
839,586.8191 |
0.0414 USDT |
0.0378 USDT |
0.0419 USDT |
0.0393 USDT |
| 2024-10-23 |
0.0395 USDT |
1,712,753.0955 |
0.0380 USDT |
0.0375 USDT |
0.0420 USDT |
0.0416 USDT |
| 2024-10-22 |
0.0375 USDT |
848,527.5346 |
0.0359 USDT |
0.0355 USDT |
0.0384 USDT |
0.0378 USDT |
| 2024-10-21 |
0.0377 USDT |
775,082.1686 |
0.0394 USDT |
0.0361 USDT |
0.0403 USDT |
0.0364 USDT |
| 2024-10-20 |
0.0356 USDT |
2,286,032.6045 |
0.0332 USDT |
0.0329 USDT |
0.0385 USDT |
0.0375 USDT |
| 2024-10-19 |
0.0337 USDT |
1,069,447.4664 |
0.0335 USDT |
0.0328 USDT |
0.0347 USDT |
0.0333 USDT |
| 2024-10-18 |
0.0337 USDT |
1,403,605.8152 |
0.0354 USDT |
0.0325 USDT |
0.0354 USDT |
0.0337 USDT |
| 2024-10-17 |
0.0345 USDT |
918,846.0575 |
0.0351 USDT |
0.0332 USDT |
0.0359 USDT |
0.0346 USDT |
| 2024-10-16 |
0.0336 USDT |
3,784,707.6486 |
0.0330 USDT |
0.0313 USDT |
0.0387 USDT |
0.0351 USDT |
| 2024-10-15 |
0.0333 USDT |
1,950,131.7648 |
0.0342 USDT |
0.0323 USDT |
0.0347 USDT |
0.0335 USDT |
| 2024-10-14 |
0.0339 USDT |
651,733.2987 |
0.0329 USDT |
0.0325 USDT |
0.0349 USDT |
0.0346 USDT |
| 2024-10-13 |
0.0335 USDT |
735,567.6969 |
0.0347 USDT |
0.0326 USDT |
0.0348 USDT |
0.0334 USDT |
| 2024-10-12 |
0.0350 USDT |
892,236.0119 |
0.0344 USDT |
0.0343 USDT |
0.0360 USDT |
0.0353 USDT |
| 2024-10-11 |
0.0338 USDT |
2,055,700.9622 |
0.0328 USDT |
0.0311 USDT |
0.0360 USDT |
0.0350 USDT |
| 2024-10-10 |
0.0331 USDT |
1,383,224.2317 |
0.0315 USDT |
0.0312 USDT |
0.0360 USDT |
0.0326 USDT |
| 2024-10-09 |
0.0324 USDT |
2,009,906.1063 |
0.0336 USDT |
0.0313 USDT |
0.0340 USDT |
0.0315 USDT |
| 2024-10-08 |
0.0335 USDT |
807,093.6122 |
0.0351 USDT |
0.0330 USDT |
0.0354 USDT |
0.0331 USDT |
| 2024-10-07 |
0.0358 USDT |
668,265.1695 |
0.0348 USDT |
0.0347 USDT |
0.0368 USDT |
0.0353 USDT |
| 2024-10-06 |
0.0353 USDT |
714,507.3936 |
0.0352 USDT |
0.0350 USDT |
0.0360 USDT |
0.0353 USDT |
| 2024-10-05 |
0.0355 USDT |
987,302.0172 |
0.0353 USDT |
0.0350 USDT |
0.0363 USDT |
0.0350 USDT |
| 2024-10-04 |
0.0362 USDT |
1,447,674.1519 |
0.0363 USDT |
0.0339 USDT |
0.0388 USDT |
0.0359 USDT |
| 2024-10-03 |
0.0362 USDT |
758,142.6599 |
0.0355 USDT |
0.0346 USDT |
0.0383 USDT |
0.0356 USDT |
| 2024-10-02 |
0.0373 USDT |
613,407.4748 |
0.0372 USDT |
0.0360 USDT |
0.0384 USDT |
0.0360 USDT |
| 2024-10-01 |
0.0386 USDT |
1,786,076.8096 |
0.0402 USDT |
0.0361 USDT |
0.0411 USDT |
0.0365 USDT |
| 2024-09-30 |
0.0410 USDT |
604,009.6800 |
0.0422 USDT |
0.0403 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-09-29 |
0.0414 USDT |
1,547,908.2818 |
0.0426 USDT |
0.0404 USDT |
0.0427 USDT |
0.0423 USDT |
| 2024-09-28 |
0.0435 USDT |
2,032,933.8639 |
0.0429 USDT |
0.0421 USDT |
0.0449 USDT |
0.0430 USDT |
| 2024-09-27 |
0.0414 USDT |
1,626,155.0765 |
0.0405 USDT |
0.0404 USDT |
0.0428 USDT |
0.0425 USDT |
| 2024-09-26 |
0.0393 USDT |
1,744,039.7918 |
0.0392 USDT |
0.0378 USDT |
0.0414 USDT |
0.0406 USDT |
| 2024-09-25 |
0.0395 USDT |
1,888,137.0473 |
0.0414 USDT |
0.0384 USDT |
0.0415 USDT |
0.0392 USDT |
| 2024-09-24 |
0.0418 USDT |
2,577,376.3937 |
0.0430 USDT |
0.0408 USDT |
0.0434 USDT |
0.0414 USDT |
| 2024-09-23 |
0.0432 USDT |
600,339.9869 |
0.0437 USDT |
0.0424 USDT |
0.0440 USDT |
0.0428 USDT |
| 2024-09-22 |
0.0446 USDT |
1,236,888.9733 |
0.0440 USDT |
0.0435 USDT |
0.0466 USDT |
0.0438 USDT |
| 2024-09-21 |
0.0430 USDT |
1,169,025.9239 |
0.0405 USDT |
0.0405 USDT |
0.0450 USDT |
0.0441 USDT |
| 2024-09-20 |
0.0407 USDT |
1,163,359.3877 |
0.0417 USDT |
0.0393 USDT |
0.0422 USDT |
0.0405 USDT |
| 2024-09-19 |
0.0415 USDT |
1,396,371.2080 |
0.0378 USDT |
0.0377 USDT |
0.0430 USDT |
0.0422 USDT |
| 2024-09-18 |
0.0381 USDT |
522,420.1516 |
0.0387 USDT |
0.0375 USDT |
0.0391 USDT |
0.0376 USDT |
| 2024-09-17 |
0.0376 USDT |
619,089.7157 |
0.0366 USDT |
0.0365 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-09-16 |
0.0374 USDT |
624,065.7899 |
0.0371 USDT |
0.0360 USDT |
0.0385 USDT |
0.0372 USDT |
| 2024-09-15 |
0.0393 USDT |
474,218.6106 |
0.0400 USDT |
0.0382 USDT |
0.0403 USDT |
0.0384 USDT |
| 2024-09-14 |
0.0396 USDT |
869,363.2972 |
0.0399 USDT |
0.0380 USDT |
0.0418 USDT |
0.0400 USDT |