Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0770 USDT |
1,491,302.5576 |
0.0767 USDT |
0.0728 USDT |
0.0821 USDT |
0.0811 USDT |
| 2024-01-07 |
0.0799 USDT |
2,165,969.9269 |
0.0759 USDT |
0.0740 USDT |
0.0900 USDT |
0.0814 USDT |
| 2024-01-06 |
0.0763 USDT |
2,042,976.0789 |
0.0825 USDT |
0.0740 USDT |
0.0826 USDT |
0.0744 USDT |
| 2024-01-05 |
0.0832 USDT |
2,501,040.3644 |
0.0836 USDT |
0.0780 USDT |
0.0873 USDT |
0.0814 USDT |
| 2024-01-04 |
0.0792 USDT |
2,663,212.1717 |
0.0765 USDT |
0.0762 USDT |
0.0829 USDT |
0.0819 USDT |
| 2024-01-03 |
0.0806 USDT |
5,105,943.8309 |
0.0874 USDT |
0.0737 USDT |
0.0904 USDT |
0.0766 USDT |
| 2024-01-02 |
0.0913 USDT |
2,868,402.3905 |
0.0910 USDT |
0.0861 USDT |
0.0966 USDT |
0.0872 USDT |
| 2024-01-01 |
0.0849 USDT |
1,962,646.6023 |
0.0838 USDT |
0.0802 USDT |
0.0931 USDT |
0.0882 USDT |
| 2023-12-31 |
0.0893 USDT |
1,425,261.5330 |
0.0898 USDT |
0.0865 USDT |
0.0920 USDT |
0.0865 USDT |
| 2023-12-30 |
0.0861 USDT |
2,056,923.2356 |
0.0897 USDT |
0.0844 USDT |
0.0901 USDT |
0.0868 USDT |
| 2023-12-29 |
0.0912 USDT |
3,389,078.8490 |
0.0984 USDT |
0.0859 USDT |
0.0990 USDT |
0.0893 USDT |
| 2023-12-28 |
0.1017 USDT |
3,211,584.0107 |
0.1039 USDT |
0.0951 USDT |
0.1099 USDT |
0.0966 USDT |
| 2023-12-27 |
0.0984 USDT |
5,132,862.2034 |
0.0972 USDT |
0.0897 USDT |
0.1105 USDT |
0.1031 USDT |
| 2023-12-26 |
0.0864 USDT |
4,917,155.7742 |
0.0905 USDT |
0.0818 USDT |
0.0924 USDT |
0.0924 USDT |
| 2023-12-25 |
0.0947 USDT |
5,292,054.2510 |
0.0953 USDT |
0.0895 USDT |
0.1026 USDT |
0.0912 USDT |
| 2023-12-24 |
0.0844 USDT |
4,536,572.7326 |
0.0792 USDT |
0.0763 USDT |
0.0967 USDT |
0.0914 USDT |
| 2023-12-23 |
0.0778 USDT |
1,505,573.0426 |
0.0803 USDT |
0.0760 USDT |
0.0807 USDT |
0.0776 USDT |
| 2023-12-22 |
0.0804 USDT |
2,702,388.4126 |
0.0821 USDT |
0.0757 USDT |
0.0867 USDT |
0.0810 USDT |
| 2023-12-21 |
0.0782 USDT |
3,148,715.6558 |
0.0769 USDT |
0.0752 USDT |
0.0860 USDT |
0.0806 USDT |
| 2023-12-20 |
0.0734 USDT |
3,913,899.2776 |
0.0689 USDT |
0.0680 USDT |
0.0790 USDT |
0.0760 USDT |
| 2023-12-19 |
0.0721 USDT |
2,179,125.4420 |
0.0727 USDT |
0.0690 USDT |
0.0749 USDT |
0.0691 USDT |
| 2023-12-18 |
0.0735 USDT |
6,119,362.5637 |
0.0752 USDT |
0.0680 USDT |
0.0800 USDT |
0.0726 USDT |
| 2023-12-17 |
0.0736 USDT |
8,199,025.8958 |
0.0639 USDT |
0.0624 USDT |
0.0826 USDT |
0.0762 USDT |
| 2023-12-16 |
0.0624 USDT |
3,451,388.3334 |
0.0586 USDT |
0.0576 USDT |
0.0665 USDT |
0.0619 USDT |
| 2023-12-15 |
0.0587 USDT |
3,367,583.0794 |
0.0610 USDT |
0.0558 USDT |
0.0636 USDT |
0.0586 USDT |
| 2023-12-14 |
0.0586 USDT |
2,575,829.6937 |
0.0585 USDT |
0.0570 USDT |
0.0603 USDT |
0.0596 USDT |
| 2023-12-13 |
0.0555 USDT |
1,734,490.2996 |
0.0561 USDT |
0.0532 USDT |
0.0587 USDT |
0.0586 USDT |
| 2023-12-12 |
0.0573 USDT |
2,223,071.0663 |
0.0573 USDT |
0.0557 USDT |
0.0593 USDT |
0.0562 USDT |
| 2023-12-11 |
0.0586 USDT |
3,481,816.8045 |
0.0639 USDT |
0.0551 USDT |
0.0643 USDT |
0.0573 USDT |
| 2023-12-10 |
0.0634 USDT |
1,621,922.3448 |
0.0616 USDT |
0.0612 USDT |
0.0675 USDT |
0.0619 USDT |
| 2023-12-09 |
0.0634 USDT |
2,664,717.2719 |
0.0638 USDT |
0.0611 USDT |
0.0662 USDT |
0.0624 USDT |
| 2023-12-08 |
0.0611 USDT |
3,207,235.4971 |
0.0595 USDT |
0.0570 USDT |
0.0680 USDT |
0.0630 USDT |
| 2023-12-07 |
0.0592 USDT |
2,674,211.7948 |
0.0605 USDT |
0.0567 USDT |
0.0620 USDT |
0.0595 USDT |
| 2023-12-06 |
0.0617 USDT |
3,364,595.1540 |
0.0600 USDT |
0.0594 USDT |
0.0640 USDT |
0.0619 USDT |
| 2023-12-05 |
0.0573 USDT |
2,984,730.8101 |
0.0594 USDT |
0.0549 USDT |
0.0598 USDT |
0.0581 USDT |
| 2023-12-04 |
0.0536 USDT |
2,545,742.3500 |
0.0524 USDT |
0.0512 USDT |
0.0555 USDT |
0.0542 USDT |
| 2023-12-03 |
0.0518 USDT |
2,315,081.7291 |
0.0537 USDT |
0.0506 USDT |
0.0540 USDT |
0.0515 USDT |
| 2023-12-02 |
0.0531 USDT |
3,145,496.2542 |
0.0515 USDT |
0.0500 USDT |
0.0553 USDT |
0.0534 USDT |
| 2023-12-01 |
0.0519 USDT |
2,671,931.8321 |
0.0511 USDT |
0.0500 USDT |
0.0539 USDT |
0.0513 USDT |
| 2023-11-30 |
0.0519 USDT |
1,821,086.8191 |
0.0518 USDT |
0.0501 USDT |
0.0540 USDT |
0.0512 USDT |
| 2023-11-29 |
0.0530 USDT |
2,216,407.7614 |
0.0534 USDT |
0.0502 USDT |
0.0558 USDT |
0.0510 USDT |
| 2023-11-28 |
0.0516 USDT |
2,947,150.4324 |
0.0511 USDT |
0.0490 USDT |
0.0556 USDT |
0.0540 USDT |
| 2023-11-27 |
0.0512 USDT |
2,509,867.9898 |
0.0544 USDT |
0.0493 USDT |
0.0547 USDT |
0.0508 USDT |
| 2023-11-26 |
0.0552 USDT |
3,088,410.4660 |
0.0524 USDT |
0.0504 USDT |
0.0589 USDT |
0.0548 USDT |
| 2023-11-25 |
0.0495 USDT |
1,856,463.5031 |
0.0501 USDT |
0.0475 USDT |
0.0518 USDT |
0.0510 USDT |
| 2023-11-24 |
0.0480 USDT |
2,708,796.9897 |
0.0485 USDT |
0.0452 USDT |
0.0518 USDT |
0.0501 USDT |
| 2023-11-23 |
0.0498 USDT |
1,410,261.8149 |
0.0495 USDT |
0.0476 USDT |
0.0517 USDT |
0.0480 USDT |
| 2023-11-22 |
0.0495 USDT |
2,413,546.0434 |
0.0459 USDT |
0.0457 USDT |
0.0510 USDT |
0.0491 USDT |
| 2023-11-21 |
0.0496 USDT |
2,407,890.5953 |
0.0521 USDT |
0.0474 USDT |
0.0522 USDT |
0.0478 USDT |
| 2023-11-20 |
0.0533 USDT |
2,641,008.6030 |
0.0554 USDT |
0.0505 USDT |
0.0556 USDT |
0.0518 USDT |