Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0391 USDT |
554,161.6817 |
0.0402 USDT |
0.0379 USDT |
0.0406 USDT |
0.0395 USDT |
| 2024-09-12 |
0.0391 USDT |
811,214.8188 |
0.0368 USDT |
0.0365 USDT |
0.0429 USDT |
0.0398 USDT |
| 2024-09-11 |
0.0375 USDT |
746,666.3540 |
0.0406 USDT |
0.0362 USDT |
0.0407 USDT |
0.0371 USDT |
| 2024-09-10 |
0.0402 USDT |
745,945.9275 |
0.0389 USDT |
0.0386 USDT |
0.0413 USDT |
0.0406 USDT |
| 2024-09-09 |
0.0390 USDT |
1,040,130.1419 |
0.0374 USDT |
0.0374 USDT |
0.0419 USDT |
0.0389 USDT |
| 2024-09-08 |
0.0384 USDT |
2,165,847.5434 |
0.0368 USDT |
0.0368 USDT |
0.0427 USDT |
0.0374 USDT |
| 2024-09-07 |
0.0358 USDT |
904,333.7953 |
0.0342 USDT |
0.0337 USDT |
0.0392 USDT |
0.0366 USDT |
| 2024-09-06 |
0.0326 USDT |
465,418.9480 |
0.0331 USDT |
0.0320 USDT |
0.0331 USDT |
0.0329 USDT |
| 2024-09-05 |
0.0331 USDT |
481,752.6986 |
0.0334 USDT |
0.0325 USDT |
0.0337 USDT |
0.0332 USDT |
| 2024-09-04 |
0.0334 USDT |
649,056.1503 |
0.0344 USDT |
0.0326 USDT |
0.0346 USDT |
0.0334 USDT |
| 2024-09-03 |
0.0370 USDT |
1,812,852.2761 |
0.0324 USDT |
0.0324 USDT |
0.0456 USDT |
0.0346 USDT |
| 2024-09-02 |
0.0328 USDT |
442,376.0976 |
0.0321 USDT |
0.0321 USDT |
0.0335 USDT |
0.0328 USDT |
| 2024-09-01 |
0.0333 USDT |
485,646.7259 |
0.0338 USDT |
0.0322 USDT |
0.0361 USDT |
0.0322 USDT |
| 2024-08-31 |
0.0337 USDT |
1,352,390.3432 |
0.0352 USDT |
0.0324 USDT |
0.0357 USDT |
0.0338 USDT |
| 2024-08-30 |
0.0358 USDT |
1,070,441.0724 |
0.0369 USDT |
0.0338 USDT |
0.0376 USDT |
0.0352 USDT |
| 2024-08-29 |
0.0367 USDT |
792,665.5776 |
0.0363 USDT |
0.0352 USDT |
0.0382 USDT |
0.0368 USDT |
| 2024-08-28 |
0.0370 USDT |
795,123.5156 |
0.0375 USDT |
0.0361 USDT |
0.0377 USDT |
0.0367 USDT |
| 2024-08-27 |
0.0389 USDT |
372,496.1979 |
0.0403 USDT |
0.0382 USDT |
0.0405 USDT |
0.0390 USDT |
| 2024-08-26 |
0.0405 USDT |
1,519,711.9966 |
0.0390 USDT |
0.0381 USDT |
0.0430 USDT |
0.0406 USDT |
| 2024-08-25 |
0.0389 USDT |
418,898.0698 |
0.0387 USDT |
0.0382 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-08-24 |
0.0388 USDT |
828,631.6413 |
0.0380 USDT |
0.0379 USDT |
0.0396 USDT |
0.0390 USDT |
| 2024-08-23 |
0.0357 USDT |
1,234,856.4441 |
0.0348 USDT |
0.0347 USDT |
0.0381 USDT |
0.0376 USDT |
| 2024-08-22 |
0.0352 USDT |
1,222,879.5065 |
0.0354 USDT |
0.0346 USDT |
0.0360 USDT |
0.0348 USDT |
| 2024-08-21 |
0.0347 USDT |
771,852.1065 |
0.0341 USDT |
0.0339 USDT |
0.0359 USDT |
0.0349 USDT |
| 2024-08-20 |
0.0354 USDT |
654,327.9009 |
0.0353 USDT |
0.0342 USDT |
0.0360 USDT |
0.0343 USDT |
| 2024-08-19 |
0.0339 USDT |
682,613.7020 |
0.0341 USDT |
0.0332 USDT |
0.0355 USDT |
0.0349 USDT |
| 2024-08-18 |
0.0341 USDT |
753,569.5258 |
0.0330 USDT |
0.0329 USDT |
0.0353 USDT |
0.0345 USDT |
| 2024-08-17 |
0.0328 USDT |
561,060.1390 |
0.0331 USDT |
0.0323 USDT |
0.0336 USDT |
0.0326 USDT |
| 2024-08-16 |
0.0330 USDT |
262,950.3980 |
0.0331 USDT |
0.0325 USDT |
0.0337 USDT |
0.0331 USDT |
| 2024-08-15 |
0.0340 USDT |
472,309.0373 |
0.0341 USDT |
0.0336 USDT |
0.0344 USDT |
0.0339 USDT |
| 2024-08-14 |
0.0351 USDT |
1,073,380.5837 |
0.0362 USDT |
0.0340 USDT |
0.0364 USDT |
0.0340 USDT |
| 2024-08-13 |
0.0353 USDT |
826,642.8099 |
0.0352 USDT |
0.0345 USDT |
0.0364 USDT |
0.0363 USDT |
| 2024-08-12 |
0.0358 USDT |
939,501.6719 |
0.0345 USDT |
0.0344 USDT |
0.0373 USDT |
0.0354 USDT |
| 2024-08-11 |
0.0368 USDT |
1,170,090.4953 |
0.0386 USDT |
0.0337 USDT |
0.0395 USDT |
0.0340 USDT |
| 2024-08-10 |
0.0390 USDT |
655,766.8937 |
0.0384 USDT |
0.0380 USDT |
0.0399 USDT |
0.0388 USDT |
| 2024-08-09 |
0.0402 USDT |
638,133.6825 |
0.0418 USDT |
0.0375 USDT |
0.0422 USDT |
0.0383 USDT |
| 2024-08-08 |
0.0374 USDT |
1,035,964.9444 |
0.0349 USDT |
0.0345 USDT |
0.0403 USDT |
0.0399 USDT |
| 2024-08-07 |
0.0375 USDT |
748,406.6333 |
0.0376 USDT |
0.0353 USDT |
0.0388 USDT |
0.0353 USDT |
| 2024-08-06 |
0.0364 USDT |
2,062,455.9108 |
0.0330 USDT |
0.0330 USDT |
0.0394 USDT |
0.0374 USDT |
| 2024-08-05 |
0.0308 USDT |
3,739,567.2045 |
0.0328 USDT |
0.0277 USDT |
0.0351 USDT |
0.0330 USDT |
| 2024-08-04 |
0.0341 USDT |
2,038,953.3935 |
0.0363 USDT |
0.0322 USDT |
0.0364 USDT |
0.0330 USDT |
| 2024-08-03 |
0.0371 USDT |
921,097.0847 |
0.0378 USDT |
0.0353 USDT |
0.0386 USDT |
0.0364 USDT |
| 2024-08-02 |
0.0396 USDT |
578,430.8800 |
0.0408 USDT |
0.0380 USDT |
0.0413 USDT |
0.0382 USDT |
| 2024-08-01 |
0.0397 USDT |
508,777.0667 |
0.0401 USDT |
0.0395 USDT |
0.0405 USDT |
0.0400 USDT |
| 2024-07-31 |
0.0407 USDT |
456,115.6662 |
0.0404 USDT |
0.0400 USDT |
0.0416 USDT |
0.0409 USDT |
| 2024-07-30 |
0.0418 USDT |
1,142,933.6473 |
0.0420 USDT |
0.0404 USDT |
0.0434 USDT |
0.0405 USDT |
| 2024-07-29 |
0.0422 USDT |
586,643.0203 |
0.0420 USDT |
0.0413 USDT |
0.0431 USDT |
0.0421 USDT |
| 2024-07-28 |
0.0420 USDT |
790,907.1100 |
0.0423 USDT |
0.0410 USDT |
0.0428 USDT |
0.0414 USDT |
| 2024-07-27 |
0.0423 USDT |
494,653.0060 |
0.0424 USDT |
0.0420 USDT |
0.0430 USDT |
0.0421 USDT |
| 2024-07-26 |
0.0407 USDT |
720,741.6333 |
0.0404 USDT |
0.0399 USDT |
0.0412 USDT |
0.0409 USDT |