Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0543 USDT |
1,395,054.8298 |
0.0543 USDT |
0.0533 USDT |
0.0557 USDT |
0.0550 USDT |
| 2023-11-18 |
0.0528 USDT |
1,965,255.6711 |
0.0529 USDT |
0.0505 USDT |
0.0560 USDT |
0.0533 USDT |
| 2023-11-17 |
0.0526 USDT |
2,302,490.3823 |
0.0543 USDT |
0.0502 USDT |
0.0552 USDT |
0.0527 USDT |
| 2023-11-16 |
0.0573 USDT |
2,701,746.7695 |
0.0592 USDT |
0.0540 USDT |
0.0605 USDT |
0.0551 USDT |
| 2023-11-15 |
0.0572 USDT |
3,250,086.3439 |
0.0537 USDT |
0.0524 USDT |
0.0609 USDT |
0.0585 USDT |
| 2023-11-14 |
0.0542 USDT |
2,121,067.6431 |
0.0560 USDT |
0.0514 USDT |
0.0578 USDT |
0.0535 USDT |
| 2023-11-13 |
0.0582 USDT |
1,588,224.6210 |
0.0612 USDT |
0.0563 USDT |
0.0616 USDT |
0.0581 USDT |
| 2023-11-12 |
0.0609 USDT |
1,259,699.5845 |
0.0618 USDT |
0.0590 USDT |
0.0630 USDT |
0.0610 USDT |
| 2023-11-11 |
0.0620 USDT |
1,787,526.6299 |
0.0626 USDT |
0.0603 USDT |
0.0642 USDT |
0.0615 USDT |
| 2023-11-10 |
0.0625 USDT |
3,518,046.8111 |
0.0662 USDT |
0.0581 USDT |
0.0678 USDT |
0.0631 USDT |
| 2023-11-09 |
0.0648 USDT |
3,798,188.8391 |
0.0655 USDT |
0.0600 USDT |
0.0684 USDT |
0.0659 USDT |
| 2023-11-08 |
0.0628 USDT |
2,056,395.4263 |
0.0595 USDT |
0.0588 USDT |
0.0660 USDT |
0.0660 USDT |
| 2023-11-07 |
0.0602 USDT |
2,200,704.9696 |
0.0615 USDT |
0.0566 USDT |
0.0635 USDT |
0.0609 USDT |
| 2023-11-06 |
0.0604 USDT |
1,869,385.4796 |
0.0582 USDT |
0.0561 USDT |
0.0645 USDT |
0.0627 USDT |
| 2023-11-05 |
0.0573 USDT |
3,097,174.2293 |
0.0581 USDT |
0.0551 USDT |
0.0600 USDT |
0.0574 USDT |
| 2023-11-04 |
0.0527 USDT |
2,963,249.0866 |
0.0486 USDT |
0.0473 USDT |
0.0589 USDT |
0.0582 USDT |
| 2023-11-03 |
0.0490 USDT |
1,243,660.1406 |
0.0519 USDT |
0.0476 USDT |
0.0519 USDT |
0.0486 USDT |
| 2023-11-02 |
0.0498 USDT |
1,962,435.1180 |
0.0490 USDT |
0.0476 USDT |
0.0527 USDT |
0.0501 USDT |
| 2023-11-01 |
0.0472 USDT |
1,774,492.8319 |
0.0482 USDT |
0.0450 USDT |
0.0495 USDT |
0.0489 USDT |
| 2023-10-31 |
0.0482 USDT |
1,992,880.2909 |
0.0489 USDT |
0.0463 USDT |
0.0503 USDT |
0.0479 USDT |
| 2023-10-30 |
0.0480 USDT |
1,268,552.5006 |
0.0482 USDT |
0.0461 USDT |
0.0492 USDT |
0.0481 USDT |
| 2023-10-29 |
0.0486 USDT |
694,178.9978 |
0.0491 USDT |
0.0476 USDT |
0.0497 USDT |
0.0486 USDT |
| 2023-10-28 |
0.0484 USDT |
940,359.1371 |
0.0467 USDT |
0.0460 USDT |
0.0501 USDT |
0.0486 USDT |
| 2023-10-27 |
0.0471 USDT |
1,179,911.2327 |
0.0466 USDT |
0.0453 USDT |
0.0497 USDT |
0.0458 USDT |
| 2023-10-26 |
0.0476 USDT |
4,755,347.1740 |
0.0462 USDT |
0.0436 USDT |
0.0528 USDT |
0.0461 USDT |
| 2023-10-25 |
0.0458 USDT |
1,780,424.8464 |
0.0445 USDT |
0.0444 USDT |
0.0474 USDT |
0.0454 USDT |
| 2023-10-24 |
0.0453 USDT |
4,600,091.4293 |
0.0416 USDT |
0.0408 USDT |
0.0535 USDT |
0.0459 USDT |
| 2023-10-23 |
0.0396 USDT |
1,022,131.2929 |
0.0395 USDT |
0.0385 USDT |
0.0406 USDT |
0.0406 USDT |
| 2023-10-22 |
0.0390 USDT |
627,080.7037 |
0.0395 USDT |
0.0382 USDT |
0.0399 USDT |
0.0385 USDT |
| 2023-10-21 |
0.0392 USDT |
1,070,883.4268 |
0.0373 USDT |
0.0373 USDT |
0.0409 USDT |
0.0395 USDT |
| 2023-10-20 |
0.0369 USDT |
1,839,904.0695 |
0.0364 USDT |
0.0356 USDT |
0.0382 USDT |
0.0370 USDT |
| 2023-10-19 |
0.0364 USDT |
566,060.7397 |
0.0367 USDT |
0.0357 USDT |
0.0371 USDT |
0.0361 USDT |
| 2023-10-18 |
0.0368 USDT |
607,041.2572 |
0.0370 USDT |
0.0362 USDT |
0.0372 USDT |
0.0368 USDT |
| 2023-10-17 |
0.0375 USDT |
632,617.4597 |
0.0379 USDT |
0.0370 USDT |
0.0385 USDT |
0.0374 USDT |
| 2023-10-16 |
0.0386 USDT |
1,056,123.7406 |
0.0392 USDT |
0.0377 USDT |
0.0400 USDT |
0.0381 USDT |
| 2023-10-15 |
0.0382 USDT |
233,433.6574 |
0.0387 USDT |
0.0378 USDT |
0.0388 USDT |
0.0387 USDT |
| 2023-10-14 |
0.0381 USDT |
715,644.3004 |
0.0377 USDT |
0.0371 USDT |
0.0399 USDT |
0.0383 USDT |
| 2023-10-13 |
0.0369 USDT |
1,026,518.9604 |
0.0368 USDT |
0.0363 USDT |
0.0379 USDT |
0.0377 USDT |
| 2023-10-12 |
0.0370 USDT |
982,683.1928 |
0.0385 USDT |
0.0360 USDT |
0.0385 USDT |
0.0370 USDT |
| 2023-10-11 |
0.0380 USDT |
624,469.6672 |
0.0398 USDT |
0.0374 USDT |
0.0400 USDT |
0.0382 USDT |
| 2023-10-10 |
0.0386 USDT |
1,411,728.6633 |
0.0392 USDT |
0.0374 USDT |
0.0425 USDT |
0.0400 USDT |
| 2023-10-09 |
0.0393 USDT |
1,512,612.6627 |
0.0416 USDT |
0.0380 USDT |
0.0416 USDT |
0.0392 USDT |
| 2023-10-08 |
0.0415 USDT |
1,108,567.2021 |
0.0398 USDT |
0.0398 USDT |
0.0427 USDT |
0.0422 USDT |
| 2023-10-07 |
0.0397 USDT |
810,618.3456 |
0.0407 USDT |
0.0390 USDT |
0.0407 USDT |
0.0395 USDT |
| 2023-10-06 |
0.0408 USDT |
1,855,732.8099 |
0.0410 USDT |
0.0393 USDT |
0.0419 USDT |
0.0406 USDT |
| 2023-10-05 |
0.0411 USDT |
1,172,859.3718 |
0.0416 USDT |
0.0399 USDT |
0.0429 USDT |
0.0410 USDT |
| 2023-10-04 |
0.0406 USDT |
913,062.0845 |
0.0408 USDT |
0.0396 USDT |
0.0414 USDT |
0.0410 USDT |
| 2023-10-03 |
0.0409 USDT |
893,367.8729 |
0.0419 USDT |
0.0399 USDT |
0.0423 USDT |
0.0408 USDT |
| 2023-10-02 |
0.0426 USDT |
1,575,766.8211 |
0.0433 USDT |
0.0408 USDT |
0.0445 USDT |
0.0419 USDT |
| 2023-10-01 |
0.0419 USDT |
1,634,344.2224 |
0.0401 USDT |
0.0395 USDT |
0.0439 USDT |
0.0430 USDT |