Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
0.9811 USDT |
8,135,276.9180 |
1.0101 USDT |
0.9050 USDT |
1.0749 USDT |
0.9512 USDT |
| 2021-09-09 |
1.0336 USDT |
7,379,635.0829 |
0.9809 USDT |
0.9484 USDT |
1.1050 USDT |
0.9768 USDT |
| 2021-09-08 |
0.9870 USDT |
6,262,627.4621 |
1.0315 USDT |
0.8800 USDT |
1.1184 USDT |
1.0219 USDT |
| 2021-09-07 |
1.0937 USDT |
11,426,601.1098 |
1.2524 USDT |
0.9200 USDT |
1.3297 USDT |
1.0368 USDT |
| 2021-09-06 |
1.2572 USDT |
4,978,083.4532 |
1.1996 USDT |
1.1360 USDT |
1.3300 USDT |
1.2653 USDT |
| 2021-09-05 |
1.1724 USDT |
3,832,568.3849 |
1.1732 USDT |
1.1140 USDT |
1.2215 USDT |
1.1777 USDT |
| 2021-09-04 |
1.1891 USDT |
4,987,947.8072 |
1.1206 USDT |
1.1200 USDT |
1.2400 USDT |
1.1858 USDT |
| 2021-09-03 |
1.1219 USDT |
6,856,461.0980 |
1.0662 USDT |
0.9900 USDT |
1.2000 USDT |
1.1624 USDT |
| 2021-09-02 |
1.0125 USDT |
5,984,413.8840 |
0.9350 USDT |
0.9171 USDT |
1.0960 USDT |
1.0672 USDT |
| 2021-09-01 |
0.8961 USDT |
4,795,975.2157 |
0.8644 USDT |
0.8410 USDT |
0.9505 USDT |
0.9173 USDT |
| 2021-08-31 |
0.8530 USDT |
5,603,844.3684 |
0.8342 USDT |
0.8000 USDT |
0.9200 USDT |
0.8582 USDT |
| 2021-08-30 |
0.8362 USDT |
3,792,059.5223 |
0.8440 USDT |
0.7900 USDT |
0.8745 USDT |
0.8545 USDT |
| 2021-08-29 |
0.8240 USDT |
3,629,130.8753 |
0.8375 USDT |
0.7769 USDT |
0.8748 USDT |
0.8590 USDT |
| 2021-08-28 |
0.8503 USDT |
3,305,634.8605 |
0.8593 USDT |
0.8082 USDT |
0.8980 USDT |
0.8396 USDT |
| 2021-08-27 |
0.8060 USDT |
5,228,810.5967 |
0.7528 USDT |
0.7300 USDT |
0.8890 USDT |
0.8623 USDT |
| 2021-08-26 |
0.7482 USDT |
5,996,776.5351 |
0.8439 USDT |
0.7000 USDT |
0.8553 USDT |
0.7544 USDT |
| 2021-08-25 |
0.8077 USDT |
6,322,874.7773 |
0.8022 USDT |
0.7500 USDT |
0.8800 USDT |
0.8245 USDT |
| 2021-08-24 |
0.8472 USDT |
5,069,360.4035 |
0.8887 USDT |
0.7992 USDT |
0.9094 USDT |
0.8250 USDT |
| 2021-08-23 |
0.9124 USDT |
4,381,661.2565 |
0.9160 USDT |
0.8448 USDT |
0.9700 USDT |
0.8805 USDT |
| 2021-08-22 |
0.9192 USDT |
5,590,627.4690 |
0.9154 USDT |
0.8504 USDT |
0.9900 USDT |
0.9195 USDT |
| 2021-08-21 |
0.9158 USDT |
6,727,604.5279 |
0.8616 USDT |
0.8320 USDT |
0.9813 USDT |
0.9120 USDT |
| 2021-08-20 |
0.8275 USDT |
5,423,167.1209 |
0.8153 USDT |
0.7701 USDT |
0.8961 USDT |
0.8889 USDT |
| 2021-08-19 |
0.7161 USDT |
4,414,568.7596 |
0.6871 USDT |
0.6500 USDT |
0.7890 USDT |
0.7847 USDT |
| 2021-08-18 |
0.6836 USDT |
4,914,826.2655 |
0.6945 USDT |
0.6508 USDT |
0.7170 USDT |
0.6801 USDT |
| 2021-08-17 |
0.7324 USDT |
4,899,266.2301 |
0.7197 USDT |
0.6834 USDT |
0.7800 USDT |
0.7100 USDT |
| 2021-08-16 |
0.7347 USDT |
5,792,967.4382 |
0.7510 USDT |
0.6900 USDT |
0.7900 USDT |
0.7170 USDT |
| 2021-08-15 |
0.7294 USDT |
6,293,500.4113 |
0.7325 USDT |
0.6796 USDT |
0.7900 USDT |
0.7540 USDT |
| 2021-08-14 |
0.6818 USDT |
7,280,485.3549 |
0.6413 USDT |
0.5982 USDT |
0.7500 USDT |
0.7313 USDT |
| 2021-08-13 |
0.6303 USDT |
4,651,402.3630 |
0.5716 USDT |
0.5699 USDT |
0.6697 USDT |
0.6428 USDT |
| 2021-08-12 |
0.5753 USDT |
4,554,352.1339 |
0.5918 USDT |
0.5430 USDT |
0.6120 USDT |
0.5600 USDT |
| 2021-08-11 |
0.6234 USDT |
4,943,230.4051 |
0.5980 USDT |
0.5867 USDT |
0.6800 USDT |
0.5917 USDT |
| 2021-08-10 |
0.6026 USDT |
4,393,881.8037 |
0.6005 USDT |
0.5611 USDT |
0.6376 USDT |
0.5895 USDT |
| 2021-08-09 |
0.6044 USDT |
5,653,934.6232 |
0.5856 USDT |
0.5422 USDT |
0.6503 USDT |
0.6082 USDT |
| 2021-08-08 |
0.6264 USDT |
6,863,958.0726 |
0.6455 USDT |
0.5610 USDT |
0.6900 USDT |
0.5980 USDT |
| 2021-08-07 |
0.5803 USDT |
7,848,278.1514 |
0.5650 USDT |
0.5375 USDT |
0.6534 USDT |
0.6422 USDT |
| 2021-08-06 |
0.5299 USDT |
6,037,806.6138 |
0.5136 USDT |
0.4856 USDT |
0.5900 USDT |
0.5448 USDT |
| 2021-08-05 |
0.4992 USDT |
3,255,335.2823 |
0.5049 USDT |
0.4684 USDT |
0.5270 USDT |
0.5169 USDT |
| 2021-08-04 |
0.4876 USDT |
2,545,991.2491 |
0.4610 USDT |
0.4575 USDT |
0.5168 USDT |
0.5054 USDT |
| 2021-08-03 |
0.4692 USDT |
2,399,993.4985 |
0.4808 USDT |
0.4570 USDT |
0.4891 USDT |
0.4629 USDT |
| 2021-08-02 |
0.4894 USDT |
3,000,689.6244 |
0.4876 USDT |
0.4712 USDT |
0.5220 USDT |
0.4851 USDT |
| 2021-08-01 |
0.5043 USDT |
3,054,899.2908 |
0.5155 USDT |
0.4822 USDT |
0.5300 USDT |
0.4909 USDT |
| 2021-07-31 |
0.5125 USDT |
2,344,140.5998 |
0.5290 USDT |
0.5005 USDT |
0.5298 USDT |
0.5164 USDT |
| 2021-07-30 |
0.5090 USDT |
4,087,112.6934 |
0.5288 USDT |
0.4877 USDT |
0.5454 USDT |
0.5244 USDT |
| 2021-07-29 |
0.5148 USDT |
4,591,527.8060 |
0.5051 USDT |
0.4901 USDT |
0.5398 USDT |
0.5093 USDT |
| 2021-07-28 |
0.5128 USDT |
6,072,437.7237 |
0.4949 USDT |
0.4849 USDT |
0.5496 USDT |
0.5021 USDT |
| 2021-07-27 |
0.4884 USDT |
4,827,468.9468 |
0.4671 USDT |
0.4600 USDT |
0.5320 USDT |
0.4950 USDT |
| 2021-07-26 |
0.4874 USDT |
10,965,542.4239 |
0.4413 USDT |
0.4362 USDT |
0.5326 USDT |
0.4661 USDT |
| 2021-07-25 |
0.4151 USDT |
2,841,535.1134 |
0.4163 USDT |
0.4001 USDT |
0.4318 USDT |
0.4269 USDT |
| 2021-07-24 |
0.4324 USDT |
4,073,352.4983 |
0.4328 USDT |
0.4070 USDT |
0.4500 USDT |
0.4164 USDT |
| 2021-07-23 |
0.4178 USDT |
6,865,955.5359 |
0.4265 USDT |
0.3927 USDT |
0.4535 USDT |
0.4240 USDT |