Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0772 USDT |
2,479,652.0417 |
0.0746 USDT |
0.0731 USDT |
0.0816 USDT |
0.0804 USDT |
| 2024-02-26 |
0.0714 USDT |
3,007,307.7951 |
0.0699 USDT |
0.0674 USDT |
0.0770 USDT |
0.0736 USDT |
| 2024-02-25 |
0.0692 USDT |
2,224,856.1854 |
0.0677 USDT |
0.0651 USDT |
0.0725 USDT |
0.0704 USDT |
| 2024-02-24 |
0.0636 USDT |
1,703,040.9142 |
0.0618 USDT |
0.0617 USDT |
0.0671 USDT |
0.0670 USDT |
| 2024-02-23 |
0.0626 USDT |
3,222,977.7224 |
0.0625 USDT |
0.0607 USDT |
0.0649 USDT |
0.0622 USDT |
| 2024-02-22 |
0.0625 USDT |
2,053,783.1503 |
0.0627 USDT |
0.0601 USDT |
0.0648 USDT |
0.0627 USDT |
| 2024-02-21 |
0.0631 USDT |
2,563,047.1536 |
0.0680 USDT |
0.0606 USDT |
0.0685 USDT |
0.0622 USDT |
| 2024-02-20 |
0.0667 USDT |
3,317,099.3412 |
0.0696 USDT |
0.0632 USDT |
0.0701 USDT |
0.0649 USDT |
| 2024-02-19 |
0.0671 USDT |
5,064,506.0825 |
0.0629 USDT |
0.0623 USDT |
0.0725 USDT |
0.0686 USDT |
| 2024-02-18 |
0.0627 USDT |
3,239,504.8534 |
0.0640 USDT |
0.0615 USDT |
0.0643 USDT |
0.0634 USDT |
| 2024-02-17 |
0.0638 USDT |
2,836,815.9997 |
0.0656 USDT |
0.0620 USDT |
0.0666 USDT |
0.0635 USDT |
| 2024-02-16 |
0.0695 USDT |
3,499,257.8433 |
0.0699 USDT |
0.0651 USDT |
0.0744 USDT |
0.0663 USDT |
| 2024-02-15 |
0.0677 USDT |
4,818,404.2356 |
0.0642 USDT |
0.0623 USDT |
0.0744 USDT |
0.0701 USDT |
| 2024-02-14 |
0.0646 USDT |
2,758,839.0723 |
0.0612 USDT |
0.0601 USDT |
0.0690 USDT |
0.0646 USDT |
| 2024-02-13 |
0.0629 USDT |
1,945,839.6416 |
0.0642 USDT |
0.0600 USDT |
0.0658 USDT |
0.0614 USDT |
| 2024-02-12 |
0.0614 USDT |
3,670,542.4108 |
0.0627 USDT |
0.0585 USDT |
0.0657 USDT |
0.0647 USDT |
| 2024-02-11 |
0.0634 USDT |
1,209,019.4506 |
0.0634 USDT |
0.0615 USDT |
0.0656 USDT |
0.0625 USDT |
| 2024-02-10 |
0.0628 USDT |
2,569,137.9843 |
0.0625 USDT |
0.0600 USDT |
0.0660 USDT |
0.0638 USDT |
| 2024-02-09 |
0.0612 USDT |
4,446,361.2039 |
0.0624 USDT |
0.0582 USDT |
0.0646 USDT |
0.0629 USDT |
| 2024-02-08 |
0.0640 USDT |
1,447,475.3365 |
0.0652 USDT |
0.0616 USDT |
0.0660 USDT |
0.0616 USDT |
| 2024-02-07 |
0.0636 USDT |
1,488,913.7878 |
0.0620 USDT |
0.0607 USDT |
0.0679 USDT |
0.0652 USDT |
| 2024-02-06 |
0.0620 USDT |
1,437,541.1257 |
0.0620 USDT |
0.0603 USDT |
0.0633 USDT |
0.0622 USDT |
| 2024-02-05 |
0.0642 USDT |
1,226,293.2241 |
0.0649 USDT |
0.0618 USDT |
0.0669 USDT |
0.0629 USDT |
| 2024-02-04 |
0.0665 USDT |
1,115,937.2688 |
0.0688 USDT |
0.0650 USDT |
0.0688 USDT |
0.0658 USDT |
| 2024-02-03 |
0.0704 USDT |
885,254.4438 |
0.0694 USDT |
0.0685 USDT |
0.0750 USDT |
0.0689 USDT |
| 2024-02-02 |
0.0700 USDT |
1,397,266.0751 |
0.0710 USDT |
0.0678 USDT |
0.0721 USDT |
0.0687 USDT |
| 2024-02-01 |
0.0700 USDT |
1,591,167.2056 |
0.0725 USDT |
0.0678 USDT |
0.0736 USDT |
0.0711 USDT |
| 2024-01-31 |
0.0744 USDT |
1,834,790.7186 |
0.0772 USDT |
0.0709 USDT |
0.0786 USDT |
0.0742 USDT |
| 2024-01-30 |
0.0795 USDT |
2,835,254.8138 |
0.0769 USDT |
0.0744 USDT |
0.0842 USDT |
0.0789 USDT |
| 2024-01-29 |
0.0735 USDT |
1,626,853.0637 |
0.0699 USDT |
0.0680 USDT |
0.0798 USDT |
0.0760 USDT |
| 2024-01-28 |
0.0719 USDT |
925,274.1494 |
0.0729 USDT |
0.0697 USDT |
0.0752 USDT |
0.0702 USDT |
| 2024-01-27 |
0.0720 USDT |
602,450.5508 |
0.0729 USDT |
0.0707 USDT |
0.0739 USDT |
0.0726 USDT |
| 2024-01-26 |
0.0714 USDT |
774,220.3391 |
0.0696 USDT |
0.0686 USDT |
0.0735 USDT |
0.0731 USDT |
| 2024-01-25 |
0.0690 USDT |
1,199,745.0837 |
0.0709 USDT |
0.0672 USDT |
0.0715 USDT |
0.0687 USDT |
| 2024-01-24 |
0.0701 USDT |
674,822.2533 |
0.0683 USDT |
0.0674 USDT |
0.0725 USDT |
0.0714 USDT |
| 2024-01-23 |
0.0657 USDT |
2,071,116.1831 |
0.0685 USDT |
0.0642 USDT |
0.0693 USDT |
0.0671 USDT |
| 2024-01-22 |
0.0694 USDT |
1,326,279.7091 |
0.0708 USDT |
0.0684 USDT |
0.0710 USDT |
0.0697 USDT |
| 2024-01-21 |
0.0710 USDT |
596,564.0509 |
0.0716 USDT |
0.0701 USDT |
0.0721 USDT |
0.0711 USDT |
| 2024-01-20 |
0.0720 USDT |
654,285.6195 |
0.0738 USDT |
0.0704 USDT |
0.0740 USDT |
0.0721 USDT |
| 2024-01-19 |
0.0734 USDT |
1,339,705.4513 |
0.0740 USDT |
0.0697 USDT |
0.0780 USDT |
0.0732 USDT |
| 2024-01-18 |
0.0724 USDT |
2,902,160.8442 |
0.0717 USDT |
0.0679 USDT |
0.0791 USDT |
0.0708 USDT |
| 2024-01-17 |
0.0705 USDT |
1,648,725.0444 |
0.0725 USDT |
0.0699 USDT |
0.0726 USDT |
0.0710 USDT |
| 2024-01-16 |
0.0716 USDT |
1,856,062.4335 |
0.0713 USDT |
0.0702 USDT |
0.0745 USDT |
0.0729 USDT |
| 2024-01-15 |
0.0739 USDT |
1,434,504.0925 |
0.0736 USDT |
0.0713 USDT |
0.0765 USDT |
0.0739 USDT |
| 2024-01-14 |
0.0751 USDT |
1,614,612.0174 |
0.0760 USDT |
0.0735 USDT |
0.0772 USDT |
0.0735 USDT |
| 2024-01-13 |
0.0765 USDT |
1,763,007.0953 |
0.0785 USDT |
0.0745 USDT |
0.0791 USDT |
0.0763 USDT |
| 2024-01-12 |
0.0799 USDT |
2,774,610.4225 |
0.0847 USDT |
0.0763 USDT |
0.0852 USDT |
0.0788 USDT |
| 2024-01-11 |
0.0847 USDT |
3,138,921.8539 |
0.0818 USDT |
0.0786 USDT |
0.0912 USDT |
0.0847 USDT |
| 2024-01-10 |
0.0758 USDT |
3,298,648.4212 |
0.0750 USDT |
0.0706 USDT |
0.0888 USDT |
0.0830 USDT |
| 2024-01-09 |
0.0788 USDT |
1,176,470.6669 |
0.0801 USDT |
0.0750 USDT |
0.0822 USDT |
0.0758 USDT |