Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
0.4035 USDT |
6,169,863.6932 |
0.3647 USDT |
0.3640 USDT |
0.4407 USDT |
0.4150 USDT |
| 2021-07-21 |
0.3669 USDT |
9,131,200.1798 |
0.3163 USDT |
0.3072 USDT |
0.4060 USDT |
0.3699 USDT |
| 2021-07-20 |
0.3156 USDT |
4,728,709.0767 |
0.3283 USDT |
0.3011 USDT |
0.3345 USDT |
0.3100 USDT |
| 2021-07-19 |
0.3466 USDT |
5,352,629.9991 |
0.3814 USDT |
0.3230 USDT |
0.3815 USDT |
0.3391 USDT |
| 2021-07-18 |
0.3822 USDT |
3,198,371.4385 |
0.3674 USDT |
0.3663 USDT |
0.3970 USDT |
0.3812 USDT |
| 2021-07-17 |
0.3659 USDT |
4,729,962.4175 |
0.3671 USDT |
0.3403 USDT |
0.3950 USDT |
0.3748 USDT |
| 2021-07-16 |
0.3886 USDT |
5,448,846.4060 |
0.4181 USDT |
0.3549 USDT |
0.4453 USDT |
0.3745 USDT |
| 2021-07-15 |
0.4272 USDT |
6,577,314.2773 |
0.4598 USDT |
0.3837 USDT |
0.4699 USDT |
0.4247 USDT |
| 2021-07-14 |
0.4369 USDT |
7,104,588.8035 |
0.4337 USDT |
0.3880 USDT |
0.4961 USDT |
0.4609 USDT |
| 2021-07-13 |
0.4543 USDT |
5,812,175.5115 |
0.4675 USDT |
0.4268 USDT |
0.4893 USDT |
0.4297 USDT |
| 2021-07-12 |
0.4780 USDT |
7,948,359.5815 |
0.5068 USDT |
0.4364 USDT |
0.5544 USDT |
0.4700 USDT |
| 2021-07-11 |
0.5153 USDT |
12,315,326.3785 |
0.4160 USDT |
0.4160 USDT |
0.5840 USDT |
0.5072 USDT |
| 2021-07-10 |
0.4111 USDT |
4,965,700.3702 |
0.4013 USDT |
0.3818 USDT |
0.4600 USDT |
0.4338 USDT |
| 2021-07-09 |
0.3796 USDT |
4,156,672.7459 |
0.3729 USDT |
0.3619 USDT |
0.4099 USDT |
0.4082 USDT |
| 2021-07-08 |
0.3791 USDT |
5,370,601.6929 |
0.3954 USDT |
0.3555 USDT |
0.4133 USDT |
0.3710 USDT |
| 2021-07-07 |
0.3922 USDT |
8,868,329.0475 |
0.3523 USDT |
0.3450 USDT |
0.4372 USDT |
0.3874 USDT |
| 2021-07-06 |
0.3384 USDT |
3,391,081.2407 |
0.3310 USDT |
0.3250 USDT |
0.3591 USDT |
0.3397 USDT |
| 2021-07-05 |
0.3410 USDT |
3,999,707.5187 |
0.3607 USDT |
0.3250 USDT |
0.3607 USDT |
0.3302 USDT |
| 2021-07-04 |
0.3587 USDT |
3,678,643.5291 |
0.3354 USDT |
0.3328 USDT |
0.3773 USDT |
0.3627 USDT |
| 2021-07-03 |
0.3326 USDT |
2,952,186.3623 |
0.3099 USDT |
0.3021 USDT |
0.3611 USDT |
0.3315 USDT |
| 2021-07-02 |
0.2935 USDT |
3,607,382.3915 |
0.3169 USDT |
0.2680 USDT |
0.3203 USDT |
0.3094 USDT |
| 2021-07-01 |
0.3107 USDT |
3,599,197.6135 |
0.3337 USDT |
0.2970 USDT |
0.3339 USDT |
0.3147 USDT |
| 2021-06-30 |
0.3368 USDT |
2,688,021.4203 |
0.3462 USDT |
0.3217 USDT |
0.3519 USDT |
0.3320 USDT |
| 2021-06-29 |
0.3483 USDT |
3,399,528.2505 |
0.3211 USDT |
0.3204 USDT |
0.3701 USDT |
0.3427 USDT |
| 2021-06-28 |
0.3344 USDT |
3,915,270.7638 |
0.3209 USDT |
0.3201 USDT |
0.3595 USDT |
0.3276 USDT |
| 2021-06-27 |
0.3115 USDT |
2,885,025.4957 |
0.3189 USDT |
0.2962 USDT |
0.3260 USDT |
0.3168 USDT |
| 2021-06-26 |
0.3134 USDT |
2,915,176.2524 |
0.3252 USDT |
0.2952 USDT |
0.3535 USDT |
0.3122 USDT |
| 2021-06-25 |
0.3432 USDT |
4,246,447.4860 |
0.3538 USDT |
0.3158 USDT |
0.3821 USDT |
0.3266 USDT |
| 2021-06-24 |
0.3403 USDT |
3,656,390.1622 |
0.3376 USDT |
0.3035 USDT |
0.3745 USDT |
0.3528 USDT |
| 2021-06-23 |
0.3419 USDT |
6,012,985.6713 |
0.2817 USDT |
0.2667 USDT |
0.4050 USDT |
0.3353 USDT |
| 2021-06-22 |
0.2857 USDT |
9,786,588.8245 |
0.2899 USDT |
0.2400 USDT |
0.3300 USDT |
0.2971 USDT |
| 2021-06-21 |
0.3410 USDT |
6,657,006.8255 |
0.4135 USDT |
0.2901 USDT |
0.4137 USDT |
0.2936 USDT |
| 2021-06-20 |
0.3933 USDT |
3,077,385.7842 |
0.4138 USDT |
0.3678 USDT |
0.4224 USDT |
0.4085 USDT |
| 2021-06-19 |
0.4114 USDT |
2,486,319.6700 |
0.4021 USDT |
0.3993 USDT |
0.4300 USDT |
0.4128 USDT |
| 2021-06-18 |
0.4186 USDT |
2,759,717.3212 |
0.4278 USDT |
0.3909 USDT |
0.4435 USDT |
0.3940 USDT |
| 2021-06-17 |
0.4266 USDT |
2,494,119.6197 |
0.4150 USDT |
0.4058 USDT |
0.4501 USDT |
0.4281 USDT |
| 2021-06-16 |
0.4507 USDT |
3,055,779.9129 |
0.4555 USDT |
0.4260 USDT |
0.4790 USDT |
0.4315 USDT |
| 2021-06-15 |
0.4708 USDT |
2,864,134.5868 |
0.4772 USDT |
0.4441 USDT |
0.4899 USDT |
0.4533 USDT |
| 2021-06-14 |
0.4700 USDT |
2,931,540.2862 |
0.4854 USDT |
0.4502 USDT |
0.4973 USDT |
0.4655 USDT |
| 2021-06-13 |
0.4401 USDT |
2,719,398.1999 |
0.4059 USDT |
0.3821 USDT |
0.4900 USDT |
0.4877 USDT |
| 2021-06-12 |
0.3888 USDT |
3,446,507.9716 |
0.3959 USDT |
0.3621 USDT |
0.4271 USDT |
0.4057 USDT |
| 2021-06-11 |
0.4217 USDT |
3,546,340.1982 |
0.4360 USDT |
0.3900 USDT |
0.4533 USDT |
0.3959 USDT |
| 2021-06-10 |
0.4688 USDT |
4,186,684.8403 |
0.4974 USDT |
0.4250 USDT |
0.5045 USDT |
0.4387 USDT |
| 2021-06-09 |
0.4691 USDT |
9,681,446.9422 |
0.4019 USDT |
0.3705 USDT |
0.5187 USDT |
0.4966 USDT |
| 2021-06-08 |
0.4062 USDT |
8,866,604.1744 |
0.4300 USDT |
0.3503 USDT |
0.4650 USDT |
0.4038 USDT |
| 2021-06-07 |
0.4831 USDT |
4,501,292.5679 |
0.4901 USDT |
0.4329 USDT |
0.5300 USDT |
0.4542 USDT |
| 2021-06-06 |
0.4857 USDT |
2,402,104.1598 |
0.4564 USDT |
0.4542 USDT |
0.5099 USDT |
0.4830 USDT |
| 2021-06-05 |
0.4948 USDT |
5,128,507.2550 |
0.5054 USDT |
0.4250 USDT |
0.5900 USDT |
0.4537 USDT |
| 2021-06-04 |
0.5225 USDT |
5,357,522.2328 |
0.6202 USDT |
0.4750 USDT |
0.6221 USDT |
0.5083 USDT |
| 2021-06-03 |
0.6117 USDT |
4,135,650.7125 |
0.5698 USDT |
0.5412 USDT |
0.6600 USDT |
0.6098 USDT |