Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
1.5246 USDT |
2,373,167.2263 |
1.5181 USDT |
1.4200 USDT |
1.5991 USDT |
1.5536 USDT |
| 2021-04-11 |
1.5776 USDT |
1,855,428.1427 |
1.6358 USDT |
1.5100 USDT |
1.6416 USDT |
1.5628 USDT |
| 2021-04-10 |
1.6224 USDT |
2,319,023.5546 |
1.6487 USDT |
1.5727 USDT |
1.6800 USDT |
1.6301 USDT |
| 2021-04-09 |
1.6114 USDT |
2,149,327.8477 |
1.5813 USDT |
1.5600 USDT |
1.6880 USDT |
1.6188 USDT |
| 2021-04-08 |
1.5728 USDT |
1,929,856.8680 |
1.6029 USDT |
1.5000 USDT |
1.6500 USDT |
1.5584 USDT |
| 2021-04-07 |
1.6646 USDT |
2,499,217.0190 |
1.7990 USDT |
1.4701 USDT |
1.8500 USDT |
1.5126 USDT |
| 2021-04-06 |
1.6766 USDT |
4,580,669.5354 |
1.4500 USDT |
1.4445 USDT |
1.7837 USDT |
1.7799 USDT |
| 2021-04-05 |
1.4440 USDT |
2,279,104.0340 |
1.4437 USDT |
1.4200 USDT |
1.4500 USDT |
1.4435 USDT |
| 2021-04-04 |
1.4183 USDT |
2,436,375.6910 |
1.4312 USDT |
1.3500 USDT |
1.4500 USDT |
1.4500 USDT |
| 2021-04-03 |
1.4169 USDT |
2,850,947.3936 |
1.4073 USDT |
1.3464 USDT |
1.4526 USDT |
1.4158 USDT |
| 2021-04-02 |
1.4835 USDT |
1,331,534.2318 |
1.5362 USDT |
1.4262 USDT |
1.5500 USDT |
1.4353 USDT |
| 2021-04-01 |
1.5144 USDT |
1,817,226.6662 |
1.5900 USDT |
1.4502 USDT |
1.5987 USDT |
1.5319 USDT |
| 2021-03-31 |
1.5153 USDT |
2,225,626.2010 |
1.5742 USDT |
1.4500 USDT |
1.6149 USDT |
1.6050 USDT |
| 2021-03-30 |
1.5676 USDT |
2,152,894.1802 |
1.4959 USDT |
1.4887 USDT |
1.6457 USDT |
1.5664 USDT |
| 2021-03-29 |
1.4344 USDT |
2,317,582.2224 |
1.3883 USDT |
1.3400 USDT |
1.5299 USDT |
1.5133 USDT |
| 2021-03-28 |
1.3783 USDT |
1,632,119.2891 |
1.3685 USDT |
1.3255 USDT |
1.4400 USDT |
1.3655 USDT |
| 2021-03-27 |
1.3784 USDT |
1,983,718.2173 |
1.4612 USDT |
1.3000 USDT |
1.4700 USDT |
1.3440 USDT |
| 2021-03-26 |
1.3769 USDT |
1,745,246.9841 |
1.2244 USDT |
1.2150 USDT |
1.4699 USDT |
1.4342 USDT |
| 2021-03-25 |
1.2262 USDT |
2,121,235.1645 |
1.2691 USDT |
1.1600 USDT |
1.3399 USDT |
1.1890 USDT |
| 2021-03-24 |
1.3573 USDT |
5,167,435.5397 |
1.4472 USDT |
1.1660 USDT |
1.5500 USDT |
1.3019 USDT |
| 2021-03-23 |
1.5125 USDT |
2,168,726.7985 |
1.4371 USDT |
1.3825 USDT |
1.6500 USDT |
1.4078 USDT |
| 2021-03-22 |
1.5469 USDT |
2,141,893.2272 |
1.5799 USDT |
1.4652 USDT |
1.6399 USDT |
1.5132 USDT |
| 2021-03-21 |
1.6342 USDT |
1,503,638.2924 |
1.6383 USDT |
1.5610 USDT |
1.7000 USDT |
1.6707 USDT |
| 2021-03-20 |
1.6798 USDT |
1,476,216.8408 |
1.5824 USDT |
1.5801 USDT |
1.7600 USDT |
1.6777 USDT |
| 2021-03-19 |
1.5335 USDT |
2,285,565.0541 |
1.5565 USDT |
1.4160 USDT |
1.5960 USDT |
1.5898 USDT |
| 2021-03-18 |
1.5785 USDT |
2,540,610.3065 |
1.6331 USDT |
1.5218 USDT |
1.7002 USDT |
1.5645 USDT |
| 2021-03-17 |
1.6056 USDT |
2,506,922.8867 |
1.5400 USDT |
1.5000 USDT |
1.7023 USDT |
1.6258 USDT |
| 2021-03-16 |
1.6676 USDT |
3,149,053.3442 |
1.7000 USDT |
1.5008 USDT |
1.8000 USDT |
1.7050 USDT |
| 2021-03-15 |
1.6034 USDT |
4,431,272.4905 |
1.5597 USDT |
1.3600 USDT |
1.7829 USDT |
1.7550 USDT |
| 2021-03-14 |
1.3889 USDT |
2,148,657.3328 |
1.4605 USDT |
1.2835 USDT |
1.4990 USDT |
1.3702 USDT |
| 2021-03-13 |
1.2523 USDT |
3,558,681.0511 |
1.1028 USDT |
1.0670 USDT |
1.4700 USDT |
1.4456 USDT |
| 2021-03-12 |
1.1700 USDT |
3,123,689.7285 |
1.1231 USDT |
1.0620 USDT |
1.2700 USDT |
1.1444 USDT |
| 2021-03-11 |
1.0244 USDT |
3,897,967.9473 |
0.9799 USDT |
0.9074 USDT |
1.2000 USDT |
1.1696 USDT |
| 2021-03-10 |
0.9440 USDT |
2,446,619.8941 |
0.9456 USDT |
0.8975 USDT |
0.9930 USDT |
0.9670 USDT |
| 2021-03-09 |
0.9125 USDT |
3,500,043.0277 |
0.9234 USDT |
0.8184 USDT |
0.9870 USDT |
0.9200 USDT |
| 2021-03-08 |
0.9227 USDT |
3,265,584.1585 |
0.8774 USDT |
0.8455 USDT |
0.9810 USDT |
0.9350 USDT |
| 2021-03-07 |
0.8070 USDT |
2,924,422.1811 |
0.7286 USDT |
0.7264 USDT |
0.8910 USDT |
0.8419 USDT |
| 2021-03-06 |
0.7419 USDT |
1,691,284.6483 |
0.7516 USDT |
0.7100 USDT |
0.7896 USDT |
0.7206 USDT |
| 2021-03-05 |
0.6959 USDT |
3,932,040.9865 |
0.6592 USDT |
0.6154 USDT |
0.8000 USDT |
0.6942 USDT |
| 2021-03-04 |
0.6643 USDT |
2,451,069.6906 |
0.6886 USDT |
0.6240 USDT |
0.7075 USDT |
0.6419 USDT |
| 2021-03-03 |
0.7023 USDT |
2,509,274.2704 |
0.6318 USDT |
0.6210 USDT |
0.7714 USDT |
0.7298 USDT |
| 2021-03-02 |
0.6472 USDT |
3,429,119.2356 |
0.7100 USDT |
0.6001 USDT |
0.7200 USDT |
0.6382 USDT |
| 2021-03-01 |
0.6971 USDT |
2,876,558.1158 |
0.6499 USDT |
0.6320 USDT |
0.7380 USDT |
0.6876 USDT |
| 2021-02-28 |
0.6275 USDT |
4,235,964.4235 |
0.6950 USDT |
0.5200 USDT |
0.7207 USDT |
0.6591 USDT |
| 2021-02-27 |
0.7232 USDT |
1,369,976.7737 |
0.6816 USDT |
0.6746 USDT |
0.7498 USDT |
0.7170 USDT |
| 2021-02-26 |
0.7178 USDT |
3,878,131.9261 |
0.7410 USDT |
0.6280 USDT |
0.8100 USDT |
0.6649 USDT |
| 2021-02-25 |
0.7755 USDT |
4,077,867.5966 |
0.7493 USDT |
0.7025 USDT |
0.8600 USDT |
0.7410 USDT |
| 2021-02-24 |
0.7824 USDT |
5,639,224.1759 |
0.8342 USDT |
0.6700 USDT |
0.8490 USDT |
0.7517 USDT |
| 2021-02-23 |
0.8041 USDT |
9,945,484.6980 |
0.9900 USDT |
0.5600 USDT |
1.0000 USDT |
0.8350 USDT |
| 2021-02-22 |
0.9186 USDT |
6,521,592.2410 |
0.9300 USDT |
0.7857 USDT |
0.9900 USDT |
0.9900 USDT |