Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.6525 USDT |
3,632,964.6065 |
0.6277 USDT |
0.6277 USDT |
0.6776 USDT |
0.6459 USDT |
| 2022-03-28 |
0.6721 USDT |
4,873,589.5514 |
0.6435 USDT |
0.6381 USDT |
0.6975 USDT |
0.6731 USDT |
| 2022-03-27 |
0.6139 USDT |
2,814,101.1739 |
0.6035 USDT |
0.5941 USDT |
0.6472 USDT |
0.6377 USDT |
| 2022-03-26 |
0.5953 USDT |
1,974,459.5041 |
0.5879 USDT |
0.5820 USDT |
0.6120 USDT |
0.5967 USDT |
| 2022-03-25 |
0.6219 USDT |
6,489,084.0647 |
0.6195 USDT |
0.5942 USDT |
0.6600 USDT |
0.6100 USDT |
| 2022-03-24 |
0.6366 USDT |
6,448,792.1149 |
0.5935 USDT |
0.5876 USDT |
0.6641 USDT |
0.6288 USDT |
| 2022-03-23 |
0.5901 USDT |
4,824,042.2713 |
0.5974 USDT |
0.5623 USDT |
0.6173 USDT |
0.5796 USDT |
| 2022-03-22 |
0.5960 USDT |
4,765,906.1956 |
0.5691 USDT |
0.5669 USDT |
0.6170 USDT |
0.5838 USDT |
| 2022-03-21 |
0.5705 USDT |
4,628,139.8180 |
0.5314 USDT |
0.5241 USDT |
0.5974 USDT |
0.5767 USDT |
| 2022-03-20 |
0.5374 USDT |
3,532,812.5892 |
0.5616 USDT |
0.5198 USDT |
0.5630 USDT |
0.5353 USDT |
| 2022-03-19 |
0.5588 USDT |
5,972,389.8909 |
0.5406 USDT |
0.5247 USDT |
0.5902 USDT |
0.5483 USDT |
| 2022-03-18 |
0.5009 USDT |
6,206,621.4193 |
0.4810 USDT |
0.4650 USDT |
0.5412 USDT |
0.5394 USDT |
| 2022-03-17 |
0.4941 USDT |
3,384,947.8247 |
0.4963 USDT |
0.4741 USDT |
0.5200 USDT |
0.4929 USDT |
| 2022-03-16 |
0.4610 USDT |
6,248,582.1996 |
0.4426 USDT |
0.4301 USDT |
0.5012 USDT |
0.4901 USDT |
| 2022-03-15 |
0.4468 USDT |
4,901,346.6624 |
0.4491 USDT |
0.4300 USDT |
0.4700 USDT |
0.4616 USDT |
| 2022-03-14 |
0.4368 USDT |
6,029,340.8460 |
0.4373 USDT |
0.4201 USDT |
0.4500 USDT |
0.4470 USDT |
| 2022-03-13 |
0.4609 USDT |
4,446,990.3671 |
0.4855 USDT |
0.4200 USDT |
0.4900 USDT |
0.4384 USDT |
| 2022-03-12 |
0.4977 USDT |
2,961,868.7702 |
0.4928 USDT |
0.4811 USDT |
0.5176 USDT |
0.4882 USDT |
| 2022-03-11 |
0.4873 USDT |
5,230,869.0401 |
0.4830 USDT |
0.4650 USDT |
0.5117 USDT |
0.4812 USDT |
| 2022-03-10 |
0.4874 USDT |
6,721,754.4966 |
0.5155 USDT |
0.4694 USDT |
0.5180 USDT |
0.4869 USDT |
| 2022-03-09 |
0.5140 USDT |
8,863,965.8443 |
0.4679 USDT |
0.4657 USDT |
0.5399 USDT |
0.5201 USDT |
| 2022-03-08 |
0.4774 USDT |
4,686,978.4256 |
0.4624 USDT |
0.4556 USDT |
0.4947 USDT |
0.4685 USDT |
| 2022-03-07 |
0.4778 USDT |
7,476,507.9135 |
0.4889 USDT |
0.4500 USDT |
0.5200 USDT |
0.4704 USDT |
| 2022-03-06 |
0.5065 USDT |
3,824,523.6698 |
0.5237 USDT |
0.4851 USDT |
0.5484 USDT |
0.5063 USDT |
| 2022-03-05 |
0.5222 USDT |
3,479,169.2299 |
0.5176 USDT |
0.5097 USDT |
0.5368 USDT |
0.5250 USDT |
| 2022-03-04 |
0.5377 USDT |
6,815,382.0657 |
0.5648 USDT |
0.5011 USDT |
0.5675 USDT |
0.5124 USDT |
| 2022-03-03 |
0.5658 USDT |
5,620,117.0515 |
0.5792 USDT |
0.5334 USDT |
0.5980 USDT |
0.5523 USDT |
| 2022-03-02 |
0.5933 USDT |
7,273,066.3475 |
0.6130 USDT |
0.5630 USDT |
0.6211 USDT |
0.5781 USDT |
| 2022-03-01 |
0.5875 USDT |
10,388,357.0954 |
0.5760 USDT |
0.5505 USDT |
0.6361 USDT |
0.5704 USDT |
| 2022-02-28 |
0.4976 USDT |
7,719,915.7148 |
0.4546 USDT |
0.4472 USDT |
0.5410 USDT |
0.5319 USDT |
| 2022-02-27 |
0.4785 USDT |
6,355,226.9932 |
0.4994 USDT |
0.4423 USDT |
0.5103 USDT |
0.4632 USDT |
| 2022-02-26 |
0.5064 USDT |
5,767,687.0616 |
0.5178 USDT |
0.4804 USDT |
0.5407 USDT |
0.5231 USDT |
| 2022-02-25 |
0.4838 USDT |
9,241,851.7525 |
0.4826 USDT |
0.4551 USDT |
0.5057 USDT |
0.4978 USDT |
| 2022-02-24 |
0.4379 USDT |
15,182,691.6168 |
0.5162 USDT |
0.4011 USDT |
0.5348 USDT |
0.4384 USDT |
| 2022-02-23 |
0.5579 USDT |
9,825,808.5583 |
0.5567 USDT |
0.5070 USDT |
0.6049 USDT |
0.5180 USDT |
| 2022-02-22 |
0.5337 USDT |
7,374,220.4813 |
0.5153 USDT |
0.5010 USDT |
0.5690 USDT |
0.5500 USDT |
| 2022-02-21 |
0.5891 USDT |
8,459,461.7025 |
0.5913 USDT |
0.5526 USDT |
0.6375 USDT |
0.5695 USDT |
| 2022-02-20 |
0.5899 USDT |
9,029,988.0402 |
0.6607 USDT |
0.5503 USDT |
0.6688 USDT |
0.5834 USDT |
| 2022-02-19 |
0.6552 USDT |
4,304,904.0666 |
0.6587 USDT |
0.6301 USDT |
0.6800 USDT |
0.6476 USDT |
| 2022-02-18 |
0.7011 USDT |
14,656,945.8433 |
0.7590 USDT |
0.6300 USDT |
0.7747 USDT |
0.6524 USDT |
| 2022-02-17 |
0.7660 USDT |
11,469,777.4706 |
0.7333 USDT |
0.7299 USDT |
0.7995 USDT |
0.7704 USDT |
| 2022-02-16 |
0.7405 USDT |
5,441,605.5590 |
0.7639 USDT |
0.7054 USDT |
0.7664 USDT |
0.7345 USDT |
| 2022-02-15 |
0.7418 USDT |
6,862,102.5190 |
0.6843 USDT |
0.6813 USDT |
0.7800 USDT |
0.7525 USDT |
| 2022-02-14 |
0.6745 USDT |
4,475,322.5119 |
0.6808 USDT |
0.6500 USDT |
0.7170 USDT |
0.6628 USDT |
| 2022-02-13 |
0.6990 USDT |
4,134,722.1873 |
0.7068 USDT |
0.6650 USDT |
0.7339 USDT |
0.6795 USDT |
| 2022-02-12 |
0.7129 USDT |
5,023,749.4837 |
0.7168 USDT |
0.6811 USDT |
0.7400 USDT |
0.7173 USDT |
| 2022-02-11 |
0.7811 USDT |
8,037,153.2124 |
0.8122 USDT |
0.7093 USDT |
0.8400 USDT |
0.7146 USDT |
| 2022-02-10 |
0.8379 USDT |
9,368,563.8024 |
0.8474 USDT |
0.7850 USDT |
0.8926 USDT |
0.8236 USDT |
| 2022-02-09 |
0.8693 USDT |
12,973,630.8870 |
0.8697 USDT |
0.8025 USDT |
0.9470 USDT |
0.8441 USDT |
| 2022-02-08 |
0.8581 USDT |
11,452,043.2216 |
0.9029 USDT |
0.7830 USDT |
0.9650 USDT |
0.8301 USDT |