Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
0.8533 USDT |
4,877,807.0605 |
0.9199 USDT |
0.8085 USDT |
0.9199 USDT |
0.8118 USDT |
| 2021-10-29 |
0.9263 USDT |
4,568,225.9151 |
0.9760 USDT |
0.8700 USDT |
0.9931 USDT |
0.9315 USDT |
| 2021-10-28 |
0.9564 USDT |
4,498,340.7642 |
0.9116 USDT |
0.9000 USDT |
1.0298 USDT |
0.9838 USDT |
| 2021-10-27 |
0.9889 USDT |
6,636,234.7710 |
1.0770 USDT |
0.9218 USDT |
1.0956 USDT |
0.9360 USDT |
| 2021-10-26 |
1.0662 USDT |
7,782,601.9436 |
1.0255 USDT |
0.9715 USDT |
1.1700 USDT |
1.1071 USDT |
| 2021-10-25 |
0.9735 USDT |
7,125,971.5393 |
0.8968 USDT |
0.8856 USDT |
1.0400 USDT |
1.0376 USDT |
| 2021-10-24 |
0.9019 USDT |
4,618,787.2381 |
0.9112 USDT |
0.8519 USDT |
0.9719 USDT |
0.8717 USDT |
| 2021-10-23 |
0.8599 USDT |
5,467,577.9909 |
0.7913 USDT |
0.7534 USDT |
0.9633 USDT |
0.9286 USDT |
| 2021-10-22 |
0.7641 USDT |
3,371,846.6462 |
0.7606 USDT |
0.7302 USDT |
0.8092 USDT |
0.7908 USDT |
| 2021-10-21 |
0.7862 USDT |
5,062,095.2393 |
0.7868 USDT |
0.7212 USDT |
0.8400 USDT |
0.7621 USDT |
| 2021-10-20 |
0.7634 USDT |
6,199,515.9036 |
0.6870 USDT |
0.6807 USDT |
0.8200 USDT |
0.8063 USDT |
| 2021-10-19 |
0.7079 USDT |
3,562,153.6677 |
0.6781 USDT |
0.6759 USDT |
0.7316 USDT |
0.7055 USDT |
| 2021-10-18 |
0.7131 USDT |
3,907,593.8049 |
0.6967 USDT |
0.6700 USDT |
0.7650 USDT |
0.6792 USDT |
| 2021-10-17 |
0.6650 USDT |
2,398,103.1892 |
0.6607 USDT |
0.6341 USDT |
0.6900 USDT |
0.6348 USDT |
| 2021-10-16 |
0.6815 USDT |
2,652,334.1231 |
0.6969 USDT |
0.6600 USDT |
0.7099 USDT |
0.6623 USDT |
| 2021-10-15 |
0.7083 USDT |
5,722,993.1610 |
0.6962 USDT |
0.6543 USDT |
0.7549 USDT |
0.6951 USDT |
| 2021-10-14 |
0.6364 USDT |
5,471,534.7344 |
0.5799 USDT |
0.5786 USDT |
0.6994 USDT |
0.6975 USDT |
| 2021-10-13 |
0.5648 USDT |
3,564,036.3390 |
0.5739 USDT |
0.5400 USDT |
0.5999 USDT |
0.5928 USDT |
| 2021-10-12 |
0.5485 USDT |
5,416,715.6073 |
0.5740 USDT |
0.5130 USDT |
0.5896 USDT |
0.5724 USDT |
| 2021-10-11 |
0.5894 USDT |
6,711,412.3787 |
0.5786 USDT |
0.5503 USDT |
0.6380 USDT |
0.5581 USDT |
| 2021-10-10 |
0.6097 USDT |
5,349,220.7482 |
0.6330 USDT |
0.5764 USDT |
0.6400 USDT |
0.5866 USDT |
| 2021-10-09 |
0.6148 USDT |
10,692,387.6968 |
0.6903 USDT |
0.5100 USDT |
0.7069 USDT |
0.6360 USDT |
| 2021-10-08 |
0.7054 USDT |
3,028,390.2867 |
0.7228 USDT |
0.6720 USDT |
0.7380 USDT |
0.6790 USDT |
| 2021-10-07 |
0.7364 USDT |
3,154,451.8861 |
0.7702 USDT |
0.7160 USDT |
0.7811 USDT |
0.7306 USDT |
| 2021-10-06 |
0.7666 USDT |
4,451,143.5740 |
0.7626 USDT |
0.6857 USDT |
0.8237 USDT |
0.7738 USDT |
| 2021-10-05 |
0.7282 USDT |
4,248,352.4536 |
0.6904 USDT |
0.6800 USDT |
0.7899 USDT |
0.7606 USDT |
| 2021-10-04 |
0.6806 USDT |
4,214,265.1973 |
0.7023 USDT |
0.6502 USDT |
0.7210 USDT |
0.6846 USDT |
| 2021-10-03 |
0.7073 USDT |
3,520,288.4258 |
0.6929 USDT |
0.6690 USDT |
0.7500 USDT |
0.7017 USDT |
| 2021-10-02 |
0.6818 USDT |
4,387,287.8078 |
0.6931 USDT |
0.6500 USDT |
0.7225 USDT |
0.6915 USDT |
| 2021-10-01 |
0.6961 USDT |
4,042,194.8021 |
0.6623 USDT |
0.6400 USDT |
0.7340 USDT |
0.7100 USDT |
| 2021-09-30 |
0.6431 USDT |
3,929,339.9523 |
0.6179 USDT |
0.6011 USDT |
0.6920 USDT |
0.6646 USDT |
| 2021-09-29 |
0.6142 USDT |
3,689,055.0404 |
0.5768 USDT |
0.5733 USDT |
0.6525 USDT |
0.5968 USDT |
| 2021-09-28 |
0.6013 USDT |
5,302,626.1838 |
0.6378 USDT |
0.5534 USDT |
0.6600 USDT |
0.5641 USDT |
| 2021-09-27 |
0.6787 USDT |
3,175,130.0385 |
0.6944 USDT |
0.6465 USDT |
0.7200 USDT |
0.6544 USDT |
| 2021-09-26 |
0.6879 USDT |
3,098,536.9255 |
0.7238 USDT |
0.6500 USDT |
0.7272 USDT |
0.6995 USDT |
| 2021-09-25 |
0.7312 USDT |
3,187,682.3836 |
0.7830 USDT |
0.6980 USDT |
0.7835 USDT |
0.7214 USDT |
| 2021-09-24 |
0.7536 USDT |
4,144,464.4286 |
0.8038 USDT |
0.7002 USDT |
0.8300 USDT |
0.7980 USDT |
| 2021-09-23 |
0.7926 USDT |
3,323,369.0752 |
0.7671 USDT |
0.7487 USDT |
0.8400 USDT |
0.7982 USDT |
| 2021-09-22 |
0.7077 USDT |
5,612,056.4418 |
0.6392 USDT |
0.6210 USDT |
0.7900 USDT |
0.7800 USDT |
| 2021-09-21 |
0.6864 USDT |
7,241,832.6313 |
0.6901 USDT |
0.6130 USDT |
0.7529 USDT |
0.6625 USDT |
| 2021-09-20 |
0.7457 USDT |
7,624,569.8444 |
0.8605 USDT |
0.6768 USDT |
0.8809 USDT |
0.7468 USDT |
| 2021-09-19 |
0.8722 USDT |
2,826,800.7016 |
0.8965 USDT |
0.8421 USDT |
0.9071 USDT |
0.8600 USDT |
| 2021-09-18 |
0.9038 USDT |
2,009,377.1595 |
0.8701 USDT |
0.8550 USDT |
0.9300 USDT |
0.8846 USDT |
| 2021-09-17 |
0.9300 USDT |
3,171,638.8393 |
0.9535 USDT |
0.8800 USDT |
1.0409 USDT |
0.8889 USDT |
| 2021-09-16 |
0.9936 USDT |
4,049,022.6500 |
1.0235 USDT |
0.9368 USDT |
1.0592 USDT |
0.9553 USDT |
| 2021-09-15 |
1.0265 USDT |
3,923,038.1975 |
0.9666 USDT |
0.9490 USDT |
1.0770 USDT |
1.0336 USDT |
| 2021-09-14 |
0.9172 USDT |
3,489,892.2646 |
0.8798 USDT |
0.8720 USDT |
0.9800 USDT |
0.9644 USDT |
| 2021-09-13 |
0.8931 USDT |
5,067,018.5339 |
0.9560 USDT |
0.8420 USDT |
0.9779 USDT |
0.8797 USDT |
| 2021-09-12 |
0.9807 USDT |
5,019,748.7525 |
0.9694 USDT |
0.9310 USDT |
1.0452 USDT |
0.9655 USDT |
| 2021-09-11 |
0.9820 USDT |
4,403,895.4242 |
0.9700 USDT |
0.9250 USDT |
1.0503 USDT |
0.9934 USDT |