Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
1.7746 USDT |
10,478,614.7913 |
1.7298 USDT |
1.6515 USDT |
1.8866 USDT |
1.7802 USDT |
| 2021-12-18 |
1.5954 USDT |
9,276,142.2506 |
1.3789 USDT |
1.3700 USDT |
1.7995 USDT |
1.7328 USDT |
| 2021-12-17 |
1.4371 USDT |
11,468,209.2806 |
1.4429 USDT |
1.3503 USDT |
1.5390 USDT |
1.4221 USDT |
| 2021-12-16 |
1.3661 USDT |
8,827,542.0014 |
1.2247 USDT |
1.2028 USDT |
1.5000 USDT |
1.3657 USDT |
| 2021-12-15 |
1.1812 USDT |
8,888,257.0670 |
1.2661 USDT |
1.1000 USDT |
1.2862 USDT |
1.2370 USDT |
| 2021-12-14 |
1.1797 USDT |
5,996,719.6667 |
1.1655 USDT |
1.1021 USDT |
1.3000 USDT |
1.2571 USDT |
| 2021-12-13 |
1.1432 USDT |
7,933,092.5566 |
1.2012 USDT |
1.0500 USDT |
1.2490 USDT |
1.0934 USDT |
| 2021-12-12 |
1.1847 USDT |
4,021,680.5868 |
1.1785 USDT |
1.1005 USDT |
1.2854 USDT |
1.2461 USDT |
| 2021-12-11 |
1.1512 USDT |
5,072,600.7475 |
1.0555 USDT |
1.0502 USDT |
1.2335 USDT |
1.1789 USDT |
| 2021-12-10 |
1.1468 USDT |
10,548,194.0318 |
1.0437 USDT |
1.0251 USDT |
1.3079 USDT |
1.0690 USDT |
| 2021-12-09 |
1.0872 USDT |
10,267,993.2105 |
1.1586 USDT |
0.9721 USDT |
1.1991 USDT |
1.0644 USDT |
| 2021-12-08 |
1.1038 USDT |
8,911,451.7825 |
1.1610 USDT |
1.0200 USDT |
1.1950 USDT |
1.1480 USDT |
| 2021-12-07 |
1.2474 USDT |
6,627,603.9808 |
1.2390 USDT |
1.1328 USDT |
1.3428 USDT |
1.1552 USDT |
| 2021-12-06 |
1.1100 USDT |
17,244,554.3747 |
1.3136 USDT |
0.9345 USDT |
1.3328 USDT |
1.2200 USDT |
| 2021-12-05 |
1.3987 USDT |
9,123,671.5035 |
1.3816 USDT |
1.1811 USDT |
1.6100 USDT |
1.3031 USDT |
| 2021-12-04 |
1.3955 USDT |
9,600,133.1973 |
1.6352 USDT |
1.2500 USDT |
1.6367 USDT |
1.4227 USDT |
| 2021-12-03 |
1.6784 USDT |
7,674,229.1452 |
1.6807 USDT |
1.4567 USDT |
1.8600 USDT |
1.5311 USDT |
| 2021-12-02 |
1.6791 USDT |
5,561,848.4677 |
1.7032 USDT |
1.5596 USDT |
1.8500 USDT |
1.6501 USDT |
| 2021-12-01 |
1.7869 USDT |
5,909,430.9817 |
1.8480 USDT |
1.6500 USDT |
1.9000 USDT |
1.6918 USDT |
| 2021-11-30 |
1.7884 USDT |
8,979,401.5759 |
1.7331 USDT |
1.6140 USDT |
1.9500 USDT |
1.8206 USDT |
| 2021-11-29 |
1.6698 USDT |
8,889,264.2158 |
1.6170 USDT |
1.5103 USDT |
1.8344 USDT |
1.7610 USDT |
| 2021-11-28 |
1.4500 USDT |
13,908,546.6456 |
1.3757 USDT |
1.2125 USDT |
1.7000 USDT |
1.5908 USDT |
| 2021-11-27 |
1.4402 USDT |
6,574,132.0001 |
1.4328 USDT |
1.3400 USDT |
1.5700 USDT |
1.4270 USDT |
| 2021-11-26 |
1.4950 USDT |
11,024,618.2897 |
1.6960 USDT |
1.3501 USDT |
1.7082 USDT |
1.4617 USDT |
| 2021-11-25 |
1.7433 USDT |
6,887,387.1280 |
1.8088 USDT |
1.6300 USDT |
1.9244 USDT |
1.6788 USDT |
| 2021-11-24 |
1.8269 USDT |
6,144,418.1827 |
1.9787 USDT |
1.7008 USDT |
1.9861 USDT |
1.8744 USDT |
| 2021-11-23 |
1.9317 USDT |
5,793,180.5993 |
2.0632 USDT |
1.8320 USDT |
2.1158 USDT |
2.1115 USDT |
| 2021-11-22 |
2.1218 USDT |
7,189,681.5908 |
2.2550 USDT |
1.9560 USDT |
2.2950 USDT |
2.0899 USDT |
| 2021-11-21 |
2.3208 USDT |
6,559,262.6399 |
2.3022 USDT |
2.2000 USDT |
2.4990 USDT |
2.3951 USDT |
| 2021-11-20 |
2.2499 USDT |
9,884,457.0528 |
1.9749 USDT |
1.9749 USDT |
2.4500 USDT |
2.3918 USDT |
| 2021-11-19 |
1.9121 USDT |
6,665,560.8428 |
1.8481 USDT |
1.7300 USDT |
2.0998 USDT |
1.9984 USDT |
| 2021-11-18 |
1.9591 USDT |
10,177,670.4808 |
2.0196 USDT |
1.7292 USDT |
2.1900 USDT |
2.0063 USDT |
| 2021-11-17 |
1.8673 USDT |
9,365,594.9650 |
1.7013 USDT |
1.6201 USDT |
2.1000 USDT |
2.0013 USDT |
| 2021-11-16 |
1.7572 USDT |
12,154,764.7563 |
1.7434 USDT |
1.5960 USDT |
1.9800 USDT |
1.7823 USDT |
| 2021-11-15 |
1.8496 USDT |
7,946,769.6009 |
1.9844 USDT |
1.7051 USDT |
2.0172 USDT |
1.7683 USDT |
| 2021-11-14 |
2.0848 USDT |
7,328,855.3058 |
2.0638 USDT |
1.9278 USDT |
2.3285 USDT |
2.0165 USDT |
| 2021-11-13 |
1.8776 USDT |
13,528,500.6427 |
1.7180 USDT |
1.5932 USDT |
2.2200 USDT |
2.1098 USDT |
| 2021-11-12 |
1.3757 USDT |
6,167,166.3361 |
1.3343 USDT |
1.2400 USDT |
1.4950 USDT |
1.4300 USDT |
| 2021-11-11 |
1.3731 USDT |
5,713,341.0986 |
1.3760 USDT |
1.2700 USDT |
1.5099 USDT |
1.3932 USDT |
| 2021-11-10 |
1.4438 USDT |
11,163,325.1795 |
1.4290 USDT |
1.2330 USDT |
1.6000 USDT |
1.3722 USDT |
| 2021-11-09 |
1.3307 USDT |
7,116,966.7138 |
1.2531 USDT |
1.1800 USDT |
1.4631 USDT |
1.4495 USDT |
| 2021-11-08 |
1.4043 USDT |
13,596,729.2400 |
1.3793 USDT |
1.2500 USDT |
1.6122 USDT |
1.3244 USDT |
| 2021-11-07 |
1.1244 USDT |
13,522,941.2831 |
0.9515 USDT |
0.9310 USDT |
1.2350 USDT |
1.1079 USDT |
| 2021-11-06 |
0.8529 USDT |
6,371,246.7612 |
0.8212 USDT |
0.7500 USDT |
0.9888 USDT |
0.9318 USDT |
| 2021-11-05 |
0.7794 USDT |
4,819,178.0678 |
0.7985 USDT |
0.7456 USDT |
0.8226 USDT |
0.8221 USDT |
| 2021-11-04 |
0.8081 USDT |
5,058,592.2628 |
0.8499 USDT |
0.7505 USDT |
0.8909 USDT |
0.8050 USDT |
| 2021-11-03 |
0.8934 USDT |
3,585,662.2956 |
0.8870 USDT |
0.8480 USDT |
0.9480 USDT |
0.8847 USDT |
| 2021-11-02 |
0.8982 USDT |
4,656,478.2632 |
0.8952 USDT |
0.8306 USDT |
0.9500 USDT |
0.8858 USDT |
| 2021-11-01 |
0.8845 USDT |
3,828,305.2712 |
0.8424 USDT |
0.8180 USDT |
0.9500 USDT |
0.8227 USDT |
| 2021-10-31 |
0.8352 USDT |
4,300,218.1031 |
0.8224 USDT |
0.7760 USDT |
0.9100 USDT |
0.8475 USDT |