Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1885 USDT |
8,205,810.4843 |
0.2091 USDT |
0.1689 USDT |
0.2190 USDT |
0.1796 USDT |
| 2022-05-17 |
0.2142 USDT |
7,504,407.8151 |
0.1979 USDT |
0.1947 USDT |
0.2354 USDT |
0.2070 USDT |
| 2022-05-16 |
0.2023 USDT |
8,712,300.3341 |
0.2258 USDT |
0.1833 USDT |
0.2290 USDT |
0.2028 USDT |
| 2022-05-15 |
0.1930 USDT |
7,347,461.6045 |
0.1774 USDT |
0.1726 USDT |
0.2295 USDT |
0.2035 USDT |
| 2022-05-14 |
0.1666 USDT |
6,446,378.1969 |
0.1670 USDT |
0.1503 USDT |
0.1859 USDT |
0.1705 USDT |
| 2022-05-13 |
0.1922 USDT |
9,795,155.9520 |
0.1615 USDT |
0.1573 USDT |
0.2253 USDT |
0.1841 USDT |
| 2022-05-12 |
0.1605 USDT |
15,971,009.6419 |
0.1730 USDT |
0.1231 USDT |
0.1979 USDT |
0.1703 USDT |
| 2022-05-11 |
0.2034 USDT |
19,797,146.9775 |
0.2679 USDT |
0.1600 USDT |
0.2754 USDT |
0.1698 USDT |
| 2022-05-10 |
0.2704 USDT |
8,315,713.7274 |
0.2509 USDT |
0.2380 USDT |
0.3000 USDT |
0.2827 USDT |
| 2022-05-09 |
0.2756 USDT |
10,303,946.7714 |
0.2854 USDT |
0.2510 USDT |
0.2999 USDT |
0.2660 USDT |
| 2022-05-08 |
0.3057 USDT |
3,579,246.8716 |
0.3081 USDT |
0.2951 USDT |
0.3153 USDT |
0.3027 USDT |
| 2022-05-07 |
0.3098 USDT |
2,390,151.2635 |
0.3239 USDT |
0.3000 USDT |
0.3248 USDT |
0.3125 USDT |
| 2022-05-06 |
0.3225 USDT |
5,112,143.4150 |
0.3303 USDT |
0.3092 USDT |
0.3457 USDT |
0.3201 USDT |
| 2022-05-05 |
0.3537 USDT |
7,984,976.1847 |
0.3709 USDT |
0.3100 USDT |
0.4073 USDT |
0.3303 USDT |
| 2022-05-04 |
0.3468 USDT |
6,119,271.4551 |
0.3359 USDT |
0.3233 USDT |
0.3950 USDT |
0.3864 USDT |
| 2022-05-03 |
0.3603 USDT |
3,931,550.8043 |
0.3590 USDT |
0.3345 USDT |
0.3810 USDT |
0.3458 USDT |
| 2022-05-02 |
0.3444 USDT |
6,682,931.3387 |
0.3236 USDT |
0.3176 USDT |
0.4100 USDT |
0.3200 USDT |
| 2022-05-01 |
0.3129 USDT |
5,142,666.9836 |
0.3038 USDT |
0.2950 USDT |
0.3350 USDT |
0.3101 USDT |
| 2022-04-30 |
0.3367 USDT |
3,866,946.6440 |
0.3389 USDT |
0.3190 USDT |
0.3630 USDT |
0.3226 USDT |
| 2022-04-29 |
0.3513 USDT |
5,414,231.8573 |
0.3681 USDT |
0.3330 USDT |
0.3705 USDT |
0.3331 USDT |
| 2022-04-28 |
0.3730 USDT |
5,928,756.4690 |
0.3770 USDT |
0.3528 USDT |
0.3900 USDT |
0.3701 USDT |
| 2022-04-27 |
0.3880 USDT |
4,300,744.9801 |
0.3835 USDT |
0.3761 USDT |
0.4100 USDT |
0.3803 USDT |
| 2022-04-26 |
0.3989 USDT |
7,646,256.2105 |
0.4379 USDT |
0.3715 USDT |
0.4460 USDT |
0.3832 USDT |
| 2022-04-25 |
0.4170 USDT |
5,515,230.6764 |
0.4478 USDT |
0.4001 USDT |
0.4499 USDT |
0.4334 USDT |
| 2022-04-24 |
0.4504 USDT |
4,809,688.2122 |
0.4760 USDT |
0.4256 USDT |
0.4829 USDT |
0.4399 USDT |
| 2022-04-23 |
0.4695 USDT |
2,694,480.1371 |
0.4705 USDT |
0.4538 USDT |
0.4870 USDT |
0.4797 USDT |
| 2022-04-22 |
0.4796 USDT |
3,680,457.1174 |
0.4871 USDT |
0.4600 USDT |
0.5100 USDT |
0.4737 USDT |
| 2022-04-21 |
0.5162 USDT |
4,628,618.5798 |
0.5167 USDT |
0.4800 USDT |
0.5421 USDT |
0.4903 USDT |
| 2022-04-20 |
0.5297 USDT |
6,044,862.6722 |
0.5198 USDT |
0.5031 USDT |
0.5622 USDT |
0.5231 USDT |
| 2022-04-19 |
0.5257 USDT |
2,931,827.0685 |
0.5159 USDT |
0.5150 USDT |
0.5433 USDT |
0.5160 USDT |
| 2022-04-18 |
0.4870 USDT |
3,601,295.9682 |
0.4941 USDT |
0.4700 USDT |
0.5105 USDT |
0.5078 USDT |
| 2022-04-17 |
0.5067 USDT |
1,793,515.2388 |
0.5180 USDT |
0.4988 USDT |
0.5199 USDT |
0.5086 USDT |
| 2022-04-16 |
0.5091 USDT |
1,432,711.7283 |
0.5172 USDT |
0.5001 USDT |
0.5187 USDT |
0.5054 USDT |
| 2022-04-15 |
0.5109 USDT |
3,131,006.2007 |
0.4992 USDT |
0.4925 USDT |
0.5284 USDT |
0.5100 USDT |
| 2022-04-14 |
0.5244 USDT |
4,477,382.0430 |
0.5338 USDT |
0.4950 USDT |
0.5543 USDT |
0.5012 USDT |
| 2022-04-13 |
0.5300 USDT |
5,074,581.7919 |
0.5268 USDT |
0.5013 USDT |
0.5534 USDT |
0.5252 USDT |
| 2022-04-12 |
0.5268 USDT |
6,985,105.0087 |
0.4884 USDT |
0.4872 USDT |
0.5815 USDT |
0.4982 USDT |
| 2022-04-11 |
0.5210 USDT |
10,334,955.9648 |
0.5767 USDT |
0.4841 USDT |
0.5800 USDT |
0.4925 USDT |
| 2022-04-10 |
0.5978 USDT |
4,735,626.0495 |
0.5968 USDT |
0.5651 USDT |
0.6381 USDT |
0.6353 USDT |
| 2022-04-09 |
0.6127 USDT |
5,113,537.8298 |
0.6282 USDT |
0.5761 USDT |
0.6585 USDT |
0.5926 USDT |
| 2022-04-08 |
0.6838 USDT |
5,761,178.4078 |
0.7015 USDT |
0.6503 USDT |
0.7264 USDT |
0.6637 USDT |
| 2022-04-07 |
0.7078 USDT |
5,576,272.3879 |
0.6950 USDT |
0.6800 USDT |
0.7386 USDT |
0.7037 USDT |
| 2022-04-06 |
0.7246 USDT |
10,012,819.7537 |
0.7291 USDT |
0.6773 USDT |
0.8007 USDT |
0.7272 USDT |
| 2022-04-05 |
0.7980 USDT |
4,721,711.8737 |
0.7962 USDT |
0.7561 USDT |
0.8350 USDT |
0.7875 USDT |
| 2022-04-04 |
0.7614 USDT |
9,773,750.9359 |
0.7846 USDT |
0.7144 USDT |
0.8100 USDT |
0.8044 USDT |
| 2022-04-03 |
0.7602 USDT |
10,236,210.5933 |
0.6787 USDT |
0.6700 USDT |
0.8200 USDT |
0.7854 USDT |
| 2022-04-02 |
0.6967 USDT |
8,115,732.9519 |
0.6669 USDT |
0.6555 USDT |
0.7300 USDT |
0.6962 USDT |
| 2022-04-01 |
0.6089 USDT |
6,272,692.2169 |
0.5881 USDT |
0.5650 USDT |
0.6670 USDT |
0.6472 USDT |
| 2022-03-31 |
0.6257 USDT |
6,390,214.8074 |
0.6211 USDT |
0.5911 USDT |
0.6637 USDT |
0.5950 USDT |
| 2022-03-30 |
0.6375 USDT |
4,035,119.9700 |
0.6328 USDT |
0.6140 USDT |
0.6637 USDT |
0.6365 USDT |