Identifier on Kucoin: HARD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.0103 USDT |
3,223,139.0327 HARD |
0.0111 USDT |
0.0092 USDT |
0.0113 USDT |
0.0099 USDT |
| 2025-04-20 |
0.0120 USDT |
3,641,790.8274 HARD |
0.0130 USDT |
0.0107 USDT |
0.0134 USDT |
0.0112 USDT |
| 2025-04-19 |
0.0135 USDT |
1,208,529.8207 HARD |
0.0134 USDT |
0.0131 USDT |
0.0143 USDT |
0.0132 USDT |
| 2025-04-18 |
0.0139 USDT |
1,392,493.9556 HARD |
0.0138 USDT |
0.0131 USDT |
0.0150 USDT |
0.0134 USDT |
| 2025-04-17 |
0.0140 USDT |
1,798,953.4877 HARD |
0.0140 USDT |
0.0132 USDT |
0.0153 USDT |
0.0142 USDT |
| 2025-04-16 |
0.0153 USDT |
5,501,320.4177 HARD |
0.0185 USDT |
0.0130 USDT |
0.0200 USDT |
0.0160 USDT |
| 2025-04-15 |
0.0274 USDT |
9,321,935.8680 HARD |
0.0188 USDT |
0.0173 USDT |
0.0449 USDT |
0.0229 USDT |
| 2025-04-14 |
0.0210 USDT |
7,186,402.3133 HARD |
0.0263 USDT |
0.0170 USDT |
0.0271 USDT |
0.0201 USDT |
| 2025-04-13 |
0.0407 USDT |
9,865,357.6091 HARD |
0.0229 USDT |
0.0221 USDT |
0.0540 USDT |
0.0365 USDT |
| 2025-04-12 |
0.0246 USDT |
2,745,288.5752 HARD |
0.0320 USDT |
0.0210 USDT |
0.0330 USDT |
0.0225 USDT |
| 2025-04-11 |
0.0359 USDT |
2,355,548.7706 HARD |
0.0387 USDT |
0.0323 USDT |
0.0424 USDT |
0.0333 USDT |
| 2025-04-10 |
0.0483 USDT |
2,522,733.9615 HARD |
0.0541 USDT |
0.0333 USDT |
0.0635 USDT |
0.0390 USDT |
| 2025-04-09 |
0.0536 USDT |
2,325,474.5554 HARD |
0.0538 USDT |
0.0456 USDT |
0.0647 USDT |
0.0522 USDT |
| 2025-04-08 |
0.0881 USDT |
1,325,482.5442 HARD |
0.1573 USDT |
0.0605 USDT |
0.1573 USDT |
0.0621 USDT |
| 2025-04-07 |
0.1539 USDT |
20,148.0209 HARD |
0.1540 USDT |
0.1474 USDT |
0.1591 USDT |
0.1580 USDT |
| 2025-04-06 |
0.1598 USDT |
8,773.7058 HARD |
0.1535 USDT |
0.1535 USDT |
0.1615 USDT |
0.1603 USDT |
| 2025-04-05 |
0.1599 USDT |
14,898.7327 HARD |
0.1574 USDT |
0.1560 USDT |
0.1630 USDT |
0.1570 USDT |
| 2025-04-04 |
0.1531 USDT |
34,515.0232 HARD |
0.1532 USDT |
0.1518 USDT |
0.1550 USDT |
0.1540 USDT |
| 2025-04-03 |
0.1501 USDT |
178,011.5568 HARD |
0.1581 USDT |
0.1414 USDT |
0.1620 USDT |
0.1535 USDT |
| 2025-04-02 |
0.1486 USDT |
24,542.4619 HARD |
0.1493 USDT |
0.1440 USDT |
0.1556 USDT |
0.1537 USDT |
| 2025-04-01 |
0.1490 USDT |
18,497.3374 HARD |
0.1520 USDT |
0.1458 USDT |
0.1542 USDT |
0.1490 USDT |
| 2025-03-31 |
0.1575 USDT |
98,692.8818 HARD |
0.1580 USDT |
0.1499 USDT |
0.1705 USDT |
0.1637 USDT |
| 2025-03-30 |
0.1647 USDT |
9,095.4818 HARD |
0.1640 USDT |
0.1577 USDT |
0.1685 USDT |
0.1590 USDT |
| 2025-03-29 |
0.1620 USDT |
28,939.3697 HARD |
0.1720 USDT |
0.1578 USDT |
0.1720 USDT |
0.1605 USDT |
| 2025-03-28 |
0.1739 USDT |
17,904.4416 HARD |
0.1820 USDT |
0.1705 USDT |
0.1820 USDT |
0.1730 USDT |
| 2025-03-27 |
0.1822 USDT |
128,747.3259 HARD |
0.1803 USDT |
0.1715 USDT |
0.1892 USDT |
0.1833 USDT |
| 2025-03-26 |
0.1818 USDT |
27,246.9564 HARD |
0.1839 USDT |
0.1792 USDT |
0.1860 USDT |
0.1810 USDT |
| 2025-03-25 |
0.1792 USDT |
31,761.6106 HARD |
0.1800 USDT |
0.1740 USDT |
0.1827 USDT |
0.1820 USDT |
| 2025-03-24 |
0.1804 USDT |
46,317.9260 HARD |
0.1752 USDT |
0.1752 USDT |
0.1840 USDT |
0.1830 USDT |
| 2025-03-23 |
0.1743 USDT |
11,134.6725 HARD |
0.1745 USDT |
0.1721 USDT |
0.1780 USDT |
0.1750 USDT |
| 2025-03-22 |
0.1732 USDT |
45,061.5182 HARD |
0.1685 USDT |
0.1685 USDT |
0.1858 USDT |
0.1760 USDT |
| 2025-03-21 |
0.1721 USDT |
29,450.3191 HARD |
0.1770 USDT |
0.1646 USDT |
0.1786 USDT |
0.1680 USDT |
| 2025-03-20 |
0.1758 USDT |
243,750.2213 HARD |
0.1648 USDT |
0.1620 USDT |
0.1857 USDT |
0.1745 USDT |
| 2025-03-19 |
0.1668 USDT |
60,998.9449 HARD |
0.1705 USDT |
0.1616 USDT |
0.1730 USDT |
0.1632 USDT |
| 2025-03-18 |
0.1760 USDT |
180,513.8288 HARD |
0.1730 USDT |
0.1652 USDT |
0.1890 USDT |
0.1750 USDT |
| 2025-03-17 |
0.1658 USDT |
48,535.5313 HARD |
0.1610 USDT |
0.1609 USDT |
0.1731 USDT |
0.1710 USDT |
| 2025-03-16 |
0.1657 USDT |
101,429.6964 HARD |
0.1610 USDT |
0.1590 USDT |
0.1770 USDT |
0.1609 USDT |
| 2025-03-15 |
0.1644 USDT |
53,096.7033 HARD |
0.1640 USDT |
0.1567 USDT |
0.1760 USDT |
0.1626 USDT |
| 2025-03-14 |
0.1590 USDT |
130,206.2221 HARD |
0.1570 USDT |
0.1443 USDT |
0.1730 USDT |
0.1608 USDT |
| 2025-03-13 |
0.1515 USDT |
292,664.6477 HARD |
0.1430 USDT |
0.1380 USDT |
0.1630 USDT |
0.1550 USDT |
| 2025-03-12 |
0.1462 USDT |
358,124.7888 HARD |
0.1414 USDT |
0.1295 USDT |
0.1730 USDT |
0.1450 USDT |
| 2025-03-11 |
0.1683 USDT |
673,213.2773 HARD |
0.1230 USDT |
0.1204 USDT |
0.1977 USDT |
0.1410 USDT |
| 2025-03-10 |
0.1335 USDT |
114,667.6418 HARD |
0.1300 USDT |
0.1239 USDT |
0.1392 USDT |
0.1248 USDT |
| 2025-03-09 |
0.1361 USDT |
193,939.9326 HARD |
0.1453 USDT |
0.1259 USDT |
0.1500 USDT |
0.1310 USDT |
| 2025-03-08 |
0.1530 USDT |
40,235.4045 HARD |
0.1574 USDT |
0.1474 USDT |
0.1574 USDT |
0.1510 USDT |
| 2025-03-07 |
0.1610 USDT |
107,782.3849 HARD |
0.1691 USDT |
0.1559 USDT |
0.1691 USDT |
0.1572 USDT |
| 2025-03-06 |
0.1565 USDT |
530,384.7066 HARD |
0.1440 USDT |
0.1440 USDT |
0.1750 USDT |
0.1656 USDT |
| 2025-03-05 |
0.1462 USDT |
141,663.4727 HARD |
0.1483 USDT |
0.1418 USDT |
0.1515 USDT |
0.1431 USDT |
| 2025-03-04 |
0.1336 USDT |
14,773.5918 HARD |
0.1382 USDT |
0.1306 USDT |
0.1392 USDT |
0.1392 USDT |
| 2025-03-03 |
0.1438 USDT |
54,939.2125 HARD |
0.1441 USDT |
0.1370 USDT |
0.1490 USDT |
0.1390 USDT |