Identifier on Kucoin: HIENS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.0272 USDT |
18,677,882.8321 |
0.0274 USDT |
0.0267 USDT |
0.0275 USDT |
0.0268 USDT |
| 2022-11-14 |
0.0265 USDT |
19,005,904.1970 |
0.0274 USDT |
0.0247 USDT |
0.0315 USDT |
0.0276 USDT |
| 2022-11-13 |
0.0275 USDT |
17,093,839.6889 |
0.0272 USDT |
0.0243 USDT |
0.0301 USDT |
0.0275 USDT |
| 2022-11-12 |
0.0275 USDT |
25,239,458.0706 |
0.0280 USDT |
0.0260 USDT |
0.0314 USDT |
0.0272 USDT |
| 2022-11-11 |
0.0285 USDT |
23,342,520.7106 |
0.0284 USDT |
0.0283 USDT |
0.0287 USDT |
0.0284 USDT |
| 2022-11-10 |
0.0278 USDT |
22,916,699.4689 |
0.0298 USDT |
0.0271 USDT |
0.0298 USDT |
0.0285 USDT |
| 2022-11-09 |
0.0305 USDT |
20,969,681.9982 |
0.0309 USDT |
0.0302 USDT |
0.0309 USDT |
0.0302 USDT |
| 2022-11-08 |
0.0330 USDT |
20,081,609.0050 |
0.0334 USDT |
0.0300 USDT |
0.0334 USDT |
0.0309 USDT |
| 2022-11-07 |
0.0336 USDT |
28,215,404.0288 |
0.0340 USDT |
0.0333 USDT |
0.0340 USDT |
0.0334 USDT |
| 2022-11-06 |
0.0341 USDT |
21,611,254.4485 |
0.0341 USDT |
0.0340 USDT |
0.0342 USDT |
0.0340 USDT |
| 2022-11-05 |
0.0340 USDT |
29,428,139.4802 |
0.0335 USDT |
0.0332 USDT |
0.0358 USDT |
0.0341 USDT |
| 2022-11-04 |
0.0334 USDT |
26,907,697.5691 |
0.0333 USDT |
0.0333 USDT |
0.0335 USDT |
0.0335 USDT |
| 2022-11-03 |
0.0333 USDT |
24,673,045.9978 |
0.0331 USDT |
0.0331 USDT |
0.0335 USDT |
0.0333 USDT |
| 2022-11-02 |
0.0338 USDT |
23,221,684.4326 |
0.0337 USDT |
0.0337 USDT |
0.0339 USDT |
0.0338 USDT |
| 2022-11-01 |
0.0343 USDT |
24,047,313.4911 |
0.0335 USDT |
0.0334 USDT |
0.0359 USDT |
0.0347 USDT |
| 2022-10-31 |
0.0344 USDT |
25,003,740.1505 |
0.0343 USDT |
0.0334 USDT |
0.0420 USDT |
0.0343 USDT |
| 2022-10-30 |
0.0345 USDT |
27,410,684.6857 |
0.0353 USDT |
0.0333 USDT |
0.0388 USDT |
0.0341 USDT |
| 2022-10-29 |
0.0342 USDT |
25,114,666.0307 |
0.0331 USDT |
0.0330 USDT |
0.0360 USDT |
0.0348 USDT |
| 2022-10-28 |
0.0339 USDT |
28,768,481.8980 |
0.0360 USDT |
0.0330 USDT |
0.0364 USDT |
0.0333 USDT |
| 2022-10-27 |
0.0335 USDT |
26,418,813.7220 |
0.0329 USDT |
0.0329 USDT |
0.0379 USDT |
0.0369 USDT |
| 2022-10-26 |
0.0322 USDT |
25,198,607.6769 |
0.0321 USDT |
0.0310 USDT |
0.0338 USDT |
0.0329 USDT |
| 2022-10-25 |
0.0324 USDT |
28,537,735.5316 |
0.0330 USDT |
0.0321 USDT |
0.0332 USDT |
0.0322 USDT |
| 2022-10-24 |
0.0322 USDT |
33,264,351.2301 |
0.0314 USDT |
0.0313 USDT |
0.0355 USDT |
0.0330 USDT |
| 2022-10-23 |
0.0317 USDT |
32,313,131.2633 |
0.0318 USDT |
0.0304 USDT |
0.0323 USDT |
0.0318 USDT |
| 2022-10-22 |
0.0320 USDT |
27,656,837.8058 |
0.0321 USDT |
0.0314 USDT |
0.0324 USDT |
0.0321 USDT |
| 2022-10-21 |
0.0313 USDT |
13,704,940.7795 |
0.0316 USDT |
0.0306 USDT |
0.0324 USDT |
0.0323 USDT |
| 2022-10-20 |
0.0324 USDT |
19,545,715.0037 |
0.0333 USDT |
0.0316 USDT |
0.0333 USDT |
0.0316 USDT |
| 2022-10-19 |
0.0340 USDT |
26,417,279.8033 |
0.0342 USDT |
0.0333 USDT |
0.0355 USDT |
0.0333 USDT |
| 2022-10-18 |
0.0337 USDT |
26,414,022.1690 |
0.0332 USDT |
0.0321 USDT |
0.0350 USDT |
0.0343 USDT |
| 2022-10-17 |
0.0323 USDT |
29,227,858.7743 |
0.0323 USDT |
0.0300 USDT |
0.0340 USDT |
0.0332 USDT |
| 2022-10-16 |
0.0318 USDT |
27,138,666.9947 |
0.0325 USDT |
0.0310 USDT |
0.0329 USDT |
0.0313 USDT |
| 2022-10-15 |
0.0329 USDT |
52,061,149.4282 |
0.0324 USDT |
0.0322 USDT |
0.0336 USDT |
0.0329 USDT |
| 2022-10-14 |
0.0357 USDT |
127,360,643.4043 |
0.0360 USDT |
0.0324 USDT |
0.0369 USDT |
0.0324 USDT |
| 2022-10-13 |
0.0352 USDT |
132,778,827.7003 |
0.0359 USDT |
0.0345 USDT |
0.0373 USDT |
0.0361 USDT |
| 2022-10-12 |
0.0366 USDT |
145,338,726.7771 |
0.0366 USDT |
0.0343 USDT |
0.0379 USDT |
0.0360 USDT |
| 2022-10-11 |
0.0372 USDT |
121,679,094.3821 |
0.0393 USDT |
0.0361 USDT |
0.0393 USDT |
0.0369 USDT |
| 2022-10-10 |
0.0403 USDT |
130,514,867.7154 |
0.0397 USDT |
0.0394 USDT |
0.0424 USDT |
0.0396 USDT |
| 2022-10-09 |
0.0397 USDT |
106,608,236.3436 |
0.0409 USDT |
0.0385 USDT |
0.0411 USDT |
0.0394 USDT |
| 2022-10-08 |
0.0403 USDT |
109,810,104.8266 |
0.0399 USDT |
0.0396 USDT |
0.0432 USDT |
0.0416 USDT |
| 2022-10-07 |
0.0418 USDT |
112,996,649.9061 |
0.0419 USDT |
0.0396 USDT |
0.0424 USDT |
0.0397 USDT |
| 2022-10-06 |
0.0421 USDT |
102,313,962.2340 |
0.0419 USDT |
0.0419 USDT |
0.0424 USDT |
0.0420 USDT |
| 2022-10-05 |
0.0422 USDT |
95,807,512.4390 |
0.0420 USDT |
0.0419 USDT |
0.0446 USDT |
0.0420 USDT |
| 2022-10-04 |
0.0428 USDT |
106,460,461.1360 |
0.0428 USDT |
0.0424 USDT |
0.0433 USDT |
0.0426 USDT |
| 2022-10-03 |
0.0440 USDT |
108,489,915.5458 |
0.0447 USDT |
0.0428 USDT |
0.0448 USDT |
0.0429 USDT |
| 2022-10-02 |
0.0448 USDT |
98,686,263.4454 |
0.0455 USDT |
0.0443 USDT |
0.0457 USDT |
0.0447 USDT |
| 2022-10-01 |
0.0445 USDT |
99,227,168.7323 |
0.0419 USDT |
0.0418 USDT |
0.0469 USDT |
0.0462 USDT |
| 2022-09-30 |
0.0430 USDT |
121,721,064.8923 |
0.0439 USDT |
0.0411 USDT |
0.0443 USDT |
0.0420 USDT |
| 2022-09-29 |
0.0423 USDT |
128,341,964.4721 |
0.0411 USDT |
0.0404 USDT |
0.0449 USDT |
0.0441 USDT |
| 2022-09-28 |
0.0425 USDT |
112,867,931.8374 |
0.0412 USDT |
0.0398 USDT |
0.0463 USDT |
0.0411 USDT |
| 2022-09-27 |
0.0415 USDT |
94,909,433.9114 |
0.0409 USDT |
0.0409 USDT |
0.0450 USDT |
0.0418 USDT |