Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: HTR-USDT
Price
Date Price Volume Open Low High Close
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
2024-07-25 0.0407 USDT 966,149.2363 0.0410 USDT 0.0400 USDT 0.0418 USDT 0.0403 USDT
2024-07-24 0.0416 USDT 1,330,264.1942 0.0409 USDT 0.0404 USDT 0.0439 USDT 0.0412 USDT
2024-07-23 0.0413 USDT 1,619,283.0450 0.0424 USDT 0.0404 USDT 0.0428 USDT 0.0406 USDT
2024-07-22 0.0432 USDT 1,037,616.0215 0.0438 USDT 0.0417 USDT 0.0447 USDT 0.0419 USDT
2024-07-21 0.0428 USDT 1,732,743.9251 0.0430 USDT 0.0411 USDT 0.0462 USDT 0.0435 USDT
2024-07-20 0.0420 USDT 1,304,551.2012 0.0426 USDT 0.0409 USDT 0.0441 USDT 0.0422 USDT
2024-07-19 0.0419 USDT 1,352,289.5245 0.0418 USDT 0.0409 USDT 0.0433 USDT 0.0420 USDT
2024-07-18 0.0431 USDT 866,938.7728 0.0448 USDT 0.0413 USDT 0.0450 USDT 0.0421 USDT
2024-07-17 0.0443 USDT 1,898,319.4992 0.0461 USDT 0.0415 USDT 0.0466 USDT 0.0446 USDT
2024-07-16 0.0481 USDT 915,858.7896 0.0480 USDT 0.0462 USDT 0.0520 USDT 0.0468 USDT
2024-07-15 0.0431 USDT 1,055,996.4408 0.0410 USDT 0.0410 USDT 0.0455 USDT 0.0446 USDT
2024-07-14 0.0411 USDT 1,192,802.6189 0.0415 USDT 0.0400 USDT 0.0421 USDT 0.0402 USDT
2024-07-13 0.0424 USDT 956,587.4095 0.0425 USDT 0.0414 USDT 0.0440 USDT 0.0415 USDT
2024-07-12 0.0414 USDT 645,336.2214 0.0421 USDT 0.0393 USDT 0.0430 USDT 0.0424 USDT
2024-07-11 0.0430 USDT 393,078.2867 0.0432 USDT 0.0417 USDT 0.0448 USDT 0.0420 USDT
2024-07-10 0.0436 USDT 677,760.1486 0.0433 USDT 0.0424 USDT 0.0449 USDT 0.0430 USDT
2024-07-09 0.0433 USDT 812,693.3057 0.0440 USDT 0.0423 USDT 0.0444 USDT 0.0433 USDT
2024-07-08 0.0439 USDT 1,073,747.2680 0.0437 USDT 0.0422 USDT 0.0464 USDT 0.0439 USDT
2024-07-07 0.0448 USDT 761,160.7590 0.0466 USDT 0.0432 USDT 0.0476 USDT 0.0441 USDT
2024-07-06 0.0450 USDT 1,080,791.7674 0.0440 USDT 0.0434 USDT 0.0481 USDT 0.0464 USDT
2024-07-05 0.0427 USDT 1,649,924.5797 0.0451 USDT 0.0400 USDT 0.0454 USDT 0.0441 USDT
2024-07-04 0.0479 USDT 847,291.6418 0.0501 USDT 0.0450 USDT 0.0511 USDT 0.0462 USDT
2024-07-03 0.0516 USDT 980,097.4577 0.0564 USDT 0.0490 USDT 0.0564 USDT 0.0496 USDT
2024-07-02 0.0508 USDT 790,487.8110 0.0508 USDT 0.0497 USDT 0.0521 USDT 0.0521 USDT
2024-07-01 0.0512 USDT 1,040,277.2558 0.0520 USDT 0.0501 USDT 0.0527 USDT 0.0509 USDT
2024-06-30 0.0510 USDT 665,818.9127 0.0513 USDT 0.0502 USDT 0.0517 USDT 0.0511 USDT
2024-06-29 0.0514 USDT 777,516.1333 0.0499 USDT 0.0498 USDT 0.0537 USDT 0.0525 USDT
2024-06-28 0.0512 USDT 980,247.9717 0.0516 USDT 0.0492 USDT 0.0534 USDT 0.0494 USDT
2024-06-27 0.0525 USDT 790,338.0890 0.0530 USDT 0.0503 USDT 0.0538 USDT 0.0520 USDT
2024-06-26 0.0520 USDT 657,475.7433 0.0527 USDT 0.0506 USDT 0.0548 USDT 0.0513 USDT
2024-06-25 0.0528 USDT 1,309,365.6900 0.0499 USDT 0.0495 USDT 0.0564 USDT 0.0539 USDT