Identifier on Kucoin: HIENS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0117 USDT |
3,368,540.6919 |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-05-04 |
0.0114 USDT |
12,656,180.2235 |
0.0110 USDT |
0.0109 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-05-03 |
0.0117 USDT |
13,030,186.8185 |
0.0111 USDT |
0.0108 USDT |
0.0122 USDT |
0.0109 USDT |
| 2024-05-02 |
0.0111 USDT |
12,291,394.9443 |
0.0108 USDT |
0.0107 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-05-01 |
0.0109 USDT |
13,507,884.6104 |
0.0110 USDT |
0.0105 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-04-30 |
0.0113 USDT |
10,062,352.1132 |
0.0114 USDT |
0.0106 USDT |
0.0116 USDT |
0.0110 USDT |
| 2024-04-29 |
0.0118 USDT |
10,728,737.9268 |
0.0125 USDT |
0.0110 USDT |
0.0125 USDT |
0.0112 USDT |
| 2024-04-28 |
0.0126 USDT |
11,182,636.1584 |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2024-04-27 |
0.0128 USDT |
9,440,065.5061 |
0.0132 USDT |
0.0125 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-04-26 |
0.0128 USDT |
11,020,328.2734 |
0.0124 USDT |
0.0123 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-04-25 |
0.0123 USDT |
12,247,719.6125 |
0.0122 USDT |
0.0118 USDT |
0.0133 USDT |
0.0124 USDT |
| 2024-04-24 |
0.0123 USDT |
10,123,974.6492 |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-04-23 |
0.0126 USDT |
11,098,611.9721 |
0.0127 USDT |
0.0122 USDT |
0.0133 USDT |
0.0126 USDT |
| 2024-04-22 |
0.0130 USDT |
11,445,889.2441 |
0.0131 USDT |
0.0126 USDT |
0.0138 USDT |
0.0127 USDT |
| 2024-04-21 |
0.0127 USDT |
10,936,261.9244 |
0.0131 USDT |
0.0121 USDT |
0.0133 USDT |
0.0124 USDT |
| 2024-04-20 |
0.0126 USDT |
11,404,432.7660 |
0.0124 USDT |
0.0123 USDT |
0.0140 USDT |
0.0131 USDT |
| 2024-04-19 |
0.0123 USDT |
10,763,110.9294 |
0.0125 USDT |
0.0116 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-04-18 |
0.0128 USDT |
10,794,502.1965 |
0.0120 USDT |
0.0118 USDT |
0.0138 USDT |
0.0126 USDT |
| 2024-04-17 |
0.0125 USDT |
10,946,401.0358 |
0.0136 USDT |
0.0118 USDT |
0.0137 USDT |
0.0126 USDT |
| 2024-04-16 |
0.0124 USDT |
8,293,662.6094 |
0.0123 USDT |
0.0107 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-04-15 |
0.0121 USDT |
9,944,278.6688 |
0.0104 USDT |
0.0100 USDT |
0.0150 USDT |
0.0129 USDT |
| 2024-04-14 |
0.0100 USDT |
9,365,242.3388 |
0.0090 USDT |
0.0088 USDT |
0.0114 USDT |
0.0095 USDT |
| 2024-04-13 |
0.0115 USDT |
11,633,115.9003 |
0.0110 USDT |
0.0085 USDT |
0.0150 USDT |
0.0090 USDT |
| 2024-04-12 |
0.0128 USDT |
6,179,678.7181 |
0.0132 USDT |
0.0104 USDT |
0.0136 USDT |
0.0113 USDT |
| 2024-04-11 |
0.0127 USDT |
6,706,392.8808 |
0.0125 USDT |
0.0120 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-04-10 |
0.0128 USDT |
7,440,754.6677 |
0.0134 USDT |
0.0115 USDT |
0.0134 USDT |
0.0125 USDT |
| 2024-04-09 |
0.0134 USDT |
7,169,927.0052 |
0.0144 USDT |
0.0129 USDT |
0.0144 USDT |
0.0134 USDT |
| 2024-04-08 |
0.0145 USDT |
4,797,451.3731 |
0.0142 USDT |
0.0142 USDT |
0.0152 USDT |
0.0148 USDT |
| 2024-04-07 |
0.0144 USDT |
5,563,609.6267 |
0.0139 USDT |
0.0138 USDT |
0.0150 USDT |
0.0144 USDT |
| 2024-04-06 |
0.0131 USDT |
6,494,638.7360 |
0.0129 USDT |
0.0126 USDT |
0.0155 USDT |
0.0142 USDT |
| 2024-04-05 |
0.0127 USDT |
7,055,742.1841 |
0.0127 USDT |
0.0122 USDT |
0.0132 USDT |
0.0124 USDT |
| 2024-04-04 |
0.0137 USDT |
7,042,594.0901 |
0.0140 USDT |
0.0128 USDT |
0.0142 USDT |
0.0130 USDT |
| 2024-04-03 |
0.0145 USDT |
6,724,089.4907 |
0.0145 USDT |
0.0137 USDT |
0.0152 USDT |
0.0140 USDT |
| 2024-04-02 |
0.0148 USDT |
7,263,225.9267 |
0.0167 USDT |
0.0135 USDT |
0.0168 USDT |
0.0146 USDT |
| 2024-04-01 |
0.0163 USDT |
7,215,012.4124 |
0.0167 USDT |
0.0155 USDT |
0.0180 USDT |
0.0167 USDT |
| 2024-03-31 |
0.0173 USDT |
5,619,573.7648 |
0.0186 USDT |
0.0162 USDT |
0.0187 USDT |
0.0170 USDT |
| 2024-03-30 |
0.0178 USDT |
12,025,680.5496 |
0.0167 USDT |
0.0161 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-03-29 |
0.0163 USDT |
8,924,391.2713 |
0.0156 USDT |
0.0150 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-03-28 |
0.0158 USDT |
7,761,881.8563 |
0.0168 USDT |
0.0149 USDT |
0.0170 USDT |
0.0150 USDT |
| 2024-03-27 |
0.0161 USDT |
14,520,477.5742 |
0.0169 USDT |
0.0150 USDT |
0.0180 USDT |
0.0156 USDT |
| 2024-03-26 |
0.0215 USDT |
6,377,464.4670 |
0.0227 USDT |
0.0174 USDT |
0.0249 USDT |
0.0187 USDT |
| 2024-03-25 |
0.0236 USDT |
5,408,856.4210 |
0.0260 USDT |
0.0207 USDT |
0.0270 USDT |
0.0239 USDT |
| 2024-03-24 |
0.0254 USDT |
2,789,084.6487 |
0.0270 USDT |
0.0241 USDT |
0.0274 USDT |
0.0256 USDT |
| 2024-03-23 |
0.0271 USDT |
2,891,113.2801 |
0.0293 USDT |
0.0250 USDT |
0.0297 USDT |
0.0268 USDT |
| 2024-03-22 |
0.0286 USDT |
2,595,194.3651 |
0.0274 USDT |
0.0267 USDT |
0.0316 USDT |
0.0293 USDT |
| 2024-03-21 |
0.0282 USDT |
3,141,277.1107 |
0.0272 USDT |
0.0261 USDT |
0.0316 USDT |
0.0269 USDT |
| 2024-03-20 |
0.0260 USDT |
3,855,417.8798 |
0.0256 USDT |
0.0240 USDT |
0.0281 USDT |
0.0270 USDT |
| 2024-03-19 |
0.0263 USDT |
3,201,693.5132 |
0.0265 USDT |
0.0240 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-03-18 |
0.0290 USDT |
3,218,311.8236 |
0.0293 USDT |
0.0259 USDT |
0.0325 USDT |
0.0267 USDT |
| 2024-03-17 |
0.0264 USDT |
3,242,490.0333 |
0.0270 USDT |
0.0227 USDT |
0.0300 USDT |
0.0295 USDT |