Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.8878 USDT |
11,009,052.6512 |
0.8369 USDT |
0.8000 USDT |
0.9574 USDT |
0.9327 USDT |
| 2022-02-06 |
0.8039 USDT |
6,309,047.7605 |
0.7958 USDT |
0.7660 USDT |
0.8590 USDT |
0.7824 USDT |
| 2022-02-05 |
0.8105 USDT |
9,579,947.0637 |
0.7914 USDT |
0.7594 USDT |
0.8650 USDT |
0.8131 USDT |
| 2022-02-04 |
0.6974 USDT |
10,074,194.5106 |
0.6582 USDT |
0.6360 USDT |
0.7726 USDT |
0.7608 USDT |
| 2022-02-03 |
0.6175 USDT |
5,996,154.2930 |
0.6149 USDT |
0.6002 USDT |
0.6439 USDT |
0.6422 USDT |
| 2022-02-02 |
0.6556 USDT |
7,432,137.0609 |
0.6805 USDT |
0.6200 USDT |
0.6899 USDT |
0.6242 USDT |
| 2022-02-01 |
0.6893 USDT |
12,379,968.8367 |
0.6762 USDT |
0.6650 USDT |
0.7264 USDT |
0.6792 USDT |
| 2022-01-31 |
0.6368 USDT |
10,531,789.1845 |
0.6165 USDT |
0.5815 USDT |
0.6999 USDT |
0.6737 USDT |
| 2022-01-30 |
0.6333 USDT |
7,531,344.4105 |
0.6661 USDT |
0.6010 USDT |
0.6732 USDT |
0.6175 USDT |
| 2022-01-29 |
0.6687 USDT |
9,928,914.9201 |
0.6771 USDT |
0.6215 USDT |
0.7084 USDT |
0.6665 USDT |
| 2022-01-28 |
0.6081 USDT |
12,022,387.9511 |
0.6718 USDT |
0.5711 USDT |
0.6780 USDT |
0.5938 USDT |
| 2022-01-27 |
0.6670 USDT |
9,037,761.5103 |
0.6948 USDT |
0.6129 USDT |
0.7120 USDT |
0.6239 USDT |
| 2022-01-26 |
0.7353 USDT |
16,052,058.4775 |
0.7266 USDT |
0.6713 USDT |
0.8000 USDT |
0.6828 USDT |
| 2022-01-25 |
0.7220 USDT |
12,856,580.9846 |
0.6930 USDT |
0.6612 USDT |
0.7630 USDT |
0.7263 USDT |
| 2022-01-24 |
0.6673 USDT |
19,761,472.3650 |
0.7586 USDT |
0.5900 USDT |
0.7628 USDT |
0.6964 USDT |
| 2022-01-23 |
0.7383 USDT |
12,118,759.2203 |
0.6670 USDT |
0.6461 USDT |
0.8143 USDT |
0.7211 USDT |
| 2022-01-22 |
0.6993 USDT |
21,463,330.6976 |
0.8227 USDT |
0.5800 USDT |
0.8801 USDT |
0.6634 USDT |
| 2022-01-21 |
0.9505 USDT |
15,156,531.6254 |
1.0636 USDT |
0.8329 USDT |
1.0989 USDT |
0.8483 USDT |
| 2022-01-20 |
1.1405 USDT |
4,847,690.3733 |
1.0801 USDT |
1.0550 USDT |
1.2300 USDT |
1.1804 USDT |
| 2022-01-19 |
1.0948 USDT |
6,138,486.7065 |
1.1566 USDT |
1.0400 USDT |
1.1589 USDT |
1.0734 USDT |
| 2022-01-18 |
1.1326 USDT |
8,503,844.7200 |
1.2382 USDT |
1.0550 USDT |
1.2800 USDT |
1.1705 USDT |
| 2022-01-17 |
1.1936 USDT |
9,451,274.6587 |
1.2963 USDT |
1.1150 USDT |
1.3030 USDT |
1.1559 USDT |
| 2022-01-16 |
1.2939 USDT |
4,549,497.7912 |
1.3404 USDT |
1.2601 USDT |
1.3438 USDT |
1.2945 USDT |
| 2022-01-15 |
1.2985 USDT |
3,173,695.6380 |
1.3414 USDT |
1.2700 USDT |
1.3476 USDT |
1.2911 USDT |
| 2022-01-14 |
1.3175 USDT |
8,838,244.1066 |
1.3448 USDT |
1.2500 USDT |
1.3859 USDT |
1.3317 USDT |
| 2022-01-13 |
1.4390 USDT |
9,387,224.6042 |
1.5339 USDT |
1.3162 USDT |
1.5577 USDT |
1.3645 USDT |
| 2022-01-12 |
1.4615 USDT |
7,956,052.1423 |
1.3911 USDT |
1.3521 USDT |
1.5420 USDT |
1.4835 USDT |
| 2022-01-11 |
1.3389 USDT |
9,166,716.1457 |
1.2726 USDT |
1.2400 USDT |
1.4600 USDT |
1.3861 USDT |
| 2022-01-10 |
1.2830 USDT |
13,106,588.7759 |
1.3579 USDT |
1.1850 USDT |
1.3938 USDT |
1.2790 USDT |
| 2022-01-09 |
1.3220 USDT |
8,796,739.5388 |
1.3760 USDT |
1.2200 USDT |
1.4380 USDT |
1.3500 USDT |
| 2022-01-08 |
1.4311 USDT |
11,655,508.0394 |
1.4389 USDT |
1.3040 USDT |
1.5920 USDT |
1.4397 USDT |
| 2022-01-07 |
1.4990 USDT |
13,111,873.7253 |
1.6360 USDT |
1.3740 USDT |
1.6435 USDT |
1.5298 USDT |
| 2022-01-06 |
1.6522 USDT |
13,388,246.7473 |
1.8247 USDT |
1.5500 USDT |
1.8286 USDT |
1.6638 USDT |
| 2022-01-05 |
1.9083 USDT |
16,068,548.5753 |
2.0286 USDT |
1.6832 USDT |
2.1700 USDT |
1.7033 USDT |
| 2022-01-04 |
2.1143 USDT |
13,923,050.9829 |
2.1990 USDT |
1.9620 USDT |
2.2900 USDT |
2.0306 USDT |
| 2022-01-03 |
2.0231 USDT |
17,090,703.7661 |
1.8023 USDT |
1.7880 USDT |
2.1958 USDT |
2.1862 USDT |
| 2022-01-02 |
1.7869 USDT |
5,394,960.6058 |
1.7903 USDT |
1.7100 USDT |
1.8794 USDT |
1.7419 USDT |
| 2022-01-01 |
1.6736 USDT |
4,770,785.1448 |
1.5876 USDT |
1.5720 USDT |
1.7616 USDT |
1.7616 USDT |
| 2021-12-31 |
1.5852 USDT |
7,452,131.1753 |
1.5972 USDT |
1.4400 USDT |
1.6894 USDT |
1.5862 USDT |
| 2021-12-30 |
1.6377 USDT |
7,209,575.3071 |
1.5551 USDT |
1.5235 USDT |
1.7839 USDT |
1.6617 USDT |
| 2021-12-29 |
1.6310 USDT |
7,070,868.0167 |
1.6824 USDT |
1.5460 USDT |
1.7275 USDT |
1.6000 USDT |
| 2021-12-28 |
1.7192 USDT |
10,625,894.1365 |
1.8348 USDT |
1.5500 USDT |
1.8775 USDT |
1.6967 USDT |
| 2021-12-27 |
1.9555 USDT |
6,474,421.0218 |
1.8605 USDT |
1.8439 USDT |
2.0400 USDT |
1.9282 USDT |
| 2021-12-26 |
1.7981 USDT |
5,169,412.5067 |
1.7387 USDT |
1.6600 USDT |
1.9480 USDT |
1.9173 USDT |
| 2021-12-25 |
1.7588 USDT |
4,448,645.3084 |
1.6963 USDT |
1.6869 USDT |
1.8398 USDT |
1.7988 USDT |
| 2021-12-24 |
1.8183 USDT |
9,015,842.9355 |
1.9324 USDT |
1.7300 USDT |
1.9390 USDT |
1.7341 USDT |
| 2021-12-23 |
1.9581 USDT |
6,923,860.4659 |
2.0483 USDT |
1.8600 USDT |
2.0890 USDT |
1.9162 USDT |
| 2021-12-22 |
1.9037 USDT |
8,837,895.0631 |
1.8640 USDT |
1.8109 USDT |
2.0800 USDT |
2.0482 USDT |
| 2021-12-21 |
1.8580 USDT |
9,169,323.3526 |
1.9198 USDT |
1.7103 USDT |
1.9500 USDT |
1.9118 USDT |
| 2021-12-20 |
1.7060 USDT |
16,326,875.5931 |
1.7450 USDT |
1.5210 USDT |
1.9705 USDT |
1.9000 USDT |