Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.9088 USDT |
5,606,096.6782 |
0.8493 USDT |
0.8200 USDT |
0.9690 USDT |
0.9300 USDT |
| 2021-02-20 |
0.7796 USDT |
8,267,334.4476 |
0.5989 USDT |
0.5954 USDT |
0.9615 USDT |
0.8493 USDT |
| 2021-02-19 |
0.6121 USDT |
4,107,767.4718 |
0.6213 USDT |
0.5201 USDT |
0.7000 USDT |
0.6016 USDT |
| 2021-02-18 |
0.6263 USDT |
5,333,093.7340 |
0.6353 USDT |
0.5500 USDT |
0.7000 USDT |
0.6219 USDT |
| 2021-02-17 |
0.6435 USDT |
6,037,938.3441 |
0.6629 USDT |
0.5802 USDT |
0.7300 USDT |
0.6354 USDT |
| 2021-02-16 |
0.6957 USDT |
9,020,716.4261 |
0.6380 USDT |
0.5783 USDT |
0.7900 USDT |
0.6675 USDT |
| 2021-02-15 |
0.5985 USDT |
11,492,131.2006 |
0.5060 USDT |
0.4100 USDT |
0.7500 USDT |
0.6398 USDT |
| 2021-02-14 |
0.5178 USDT |
10,360,378.3265 |
0.4142 USDT |
0.3999 USDT |
0.5955 USDT |
0.5060 USDT |
| 2021-02-13 |
0.4004 USDT |
9,934,390.5112 |
0.3651 USDT |
0.3202 USDT |
0.4800 USDT |
0.4142 USDT |
| 2021-02-12 |
0.3091 USDT |
11,679,596.5968 |
0.2721 USDT |
0.2421 USDT |
0.3988 USDT |
0.3650 USDT |
| 2021-02-11 |
0.2522 USDT |
9,091,502.4928 |
0.2266 USDT |
0.2160 USDT |
0.2776 USDT |
0.2722 USDT |
| 2021-02-10 |
0.2049 USDT |
8,352,232.1128 |
0.1920 USDT |
0.1810 USDT |
0.2400 USDT |
0.2251 USDT |
| 2021-02-09 |
0.2038 USDT |
1,592,316.4056 |
0.2016 USDT |
0.1890 USDT |
0.2230 USDT |
0.1924 USDT |
| 2021-02-08 |
0.2033 USDT |
1,830,248.7421 |
0.2045 USDT |
0.1897 USDT |
0.2152 USDT |
0.2016 USDT |
| 2021-02-07 |
0.2083 USDT |
2,103,734.1863 |
0.2175 USDT |
0.1999 USDT |
0.2259 USDT |
0.2042 USDT |
| 2021-02-06 |
0.2084 USDT |
3,294,080.5060 |
0.2203 USDT |
0.1986 USDT |
0.2296 USDT |
0.2179 USDT |
| 2021-02-05 |
0.2223 USDT |
3,691,351.4912 |
0.2211 USDT |
0.2081 USDT |
0.2379 USDT |
0.2199 USDT |
| 2021-02-04 |
0.2326 USDT |
2,852,899.6454 |
0.2487 USDT |
0.2150 USDT |
0.2600 USDT |
0.2212 USDT |
| 2021-02-03 |
0.2185 USDT |
6,596,744.8594 |
0.1971 USDT |
0.1830 USDT |
0.2600 USDT |
0.2487 USDT |
| 2021-02-02 |
0.1997 USDT |
4,152,896.7588 |
0.2065 USDT |
0.1835 USDT |
0.2111 USDT |
0.1971 USDT |
| 2021-02-01 |
0.2047 USDT |
3,597,437.7968 |
0.2064 USDT |
0.1839 USDT |
0.2225 USDT |
0.2065 USDT |
| 2021-01-31 |
0.2192 USDT |
4,199,248.8456 |
0.2441 USDT |
0.1930 USDT |
0.2488 USDT |
0.2067 USDT |
| 2021-01-30 |
0.2484 USDT |
2,423,955.8989 |
0.2578 USDT |
0.2355 USDT |
0.2626 USDT |
0.2438 USDT |
| 2021-01-29 |
0.2552 USDT |
3,160,784.9440 |
0.2700 USDT |
0.2413 USDT |
0.2792 USDT |
0.2578 USDT |
| 2021-01-28 |
0.2642 USDT |
2,874,041.8347 |
0.2496 USDT |
0.2454 USDT |
0.2938 USDT |
0.2700 USDT |
| 2021-01-27 |
0.2557 USDT |
2,512,224.4501 |
0.2657 USDT |
0.2410 USDT |
0.2727 USDT |
0.2496 USDT |
| 2021-01-26 |
0.2549 USDT |
2,162,953.6639 |
0.2621 USDT |
0.2401 USDT |
0.2709 USDT |
0.2650 USDT |
| 2021-01-25 |
0.2499 USDT |
3,137,480.0703 |
0.2326 USDT |
0.2260 USDT |
0.2729 USDT |
0.2621 USDT |
| 2021-01-24 |
0.2406 USDT |
2,473,226.7410 |
0.2525 USDT |
0.2280 USDT |
0.2640 USDT |
0.2335 USDT |
| 2021-01-23 |
0.2499 USDT |
1,904,525.4380 |
0.2440 USDT |
0.2300 USDT |
0.2686 USDT |
0.2533 USDT |
| 2021-01-22 |
0.2494 USDT |
2,527,084.4818 |
0.2449 USDT |
0.2262 USDT |
0.2770 USDT |
0.2443 USDT |
| 2021-01-21 |
0.2701 USDT |
4,297,809.9594 |
0.2593 USDT |
0.2281 USDT |
0.3100 USDT |
0.2449 USDT |
| 2021-01-20 |
0.2517 USDT |
2,236,807.1140 |
0.2624 USDT |
0.2327 USDT |
0.2737 USDT |
0.2566 USDT |
| 2021-01-19 |
0.2795 USDT |
3,117,664.9650 |
0.2906 USDT |
0.2598 USDT |
0.3028 USDT |
0.2598 USDT |
| 2021-01-18 |
0.2767 USDT |
4,671,417.1406 |
0.2583 USDT |
0.2352 USDT |
0.3230 USDT |
0.2922 USDT |
| 2021-01-17 |
0.2478 USDT |
4,196,365.3993 |
0.2226 USDT |
0.2110 USDT |
0.2798 USDT |
0.2563 USDT |
| 2021-01-16 |
0.2056 USDT |
6,273,346.6039 |
0.1926 USDT |
0.1726 USDT |
0.2494 USDT |
0.2214 USDT |
| 2021-01-15 |
0.1974 USDT |
3,158,573.3693 |
0.1968 USDT |
0.1685 USDT |
0.2184 USDT |
0.1936 USDT |
| 2021-01-14 |
0.2012 USDT |
3,836,195.5203 |
0.1927 USDT |
0.1850 USDT |
0.2177 USDT |
0.1972 USDT |
| 2021-01-13 |
0.2017 USDT |
3,171,036.0042 |
0.2183 USDT |
0.1830 USDT |
0.2390 USDT |
0.1933 USDT |
| 2021-01-12 |
0.2263 USDT |
1,997,840.2952 |
0.2231 USDT |
0.2030 USDT |
0.2600 USDT |
0.2183 USDT |
| 2021-01-11 |
0.2213 USDT |
2,812,543.8436 |
0.2538 USDT |
0.1810 USDT |
0.2700 USDT |
0.2229 USDT |
| 2021-01-10 |
0.2643 USDT |
3,298,723.2985 |
0.2744 USDT |
0.2330 USDT |
0.2999 USDT |
0.2529 USDT |
| 2021-01-09 |
0.2734 USDT |
2,365,073.0923 |
0.2723 USDT |
0.2630 USDT |
0.2888 USDT |
0.2740 USDT |
| 2021-01-08 |
0.2899 USDT |
4,095,130.5085 |
0.2839 USDT |
0.2650 USDT |
0.3290 USDT |
0.2723 USDT |
| 2021-01-07 |
0.2714 USDT |
4,742,966.5537 |
0.2603 USDT |
0.2333 USDT |
0.3000 USDT |
0.2821 USDT |
| 2021-01-06 |
0.2698 USDT |
4,391,925.2808 |
0.2572 USDT |
0.2250 USDT |
0.3090 USDT |
0.2576 USDT |
| 2021-01-05 |
0.2998 USDT |
9,929,183.7047 |
0.2898 USDT |
0.2250 USDT |
0.3500 USDT |
0.2600 USDT |
| 2021-01-04 |
0.2025 USDT |
8,313,919.2472 |
0.1131 USDT |
0.1131 USDT |
0.2999 USDT |
0.2901 USDT |