Identifier on Kucoin: HIENS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0415 USDT |
94,909,433.9114 |
0.0409 USDT |
0.0409 USDT |
0.0450 USDT |
0.0418 USDT |
| 2022-09-26 |
0.0419 USDT |
103,719,893.9956 |
0.0426 USDT |
0.0405 USDT |
0.0436 USDT |
0.0408 USDT |
| 2022-09-25 |
0.0427 USDT |
116,157,875.3897 |
0.0436 USDT |
0.0416 USDT |
0.0449 USDT |
0.0435 USDT |
| 2022-09-24 |
0.0406 USDT |
114,671,263.8052 |
0.0401 USDT |
0.0398 USDT |
0.0430 USDT |
0.0426 USDT |
| 2022-09-23 |
0.0445 USDT |
104,157,123.2861 |
0.0455 USDT |
0.0417 USDT |
0.0480 USDT |
0.0420 USDT |
| 2022-09-22 |
0.0411 USDT |
107,310,010.4425 |
0.0408 USDT |
0.0393 USDT |
0.0460 USDT |
0.0452 USDT |
| 2022-09-21 |
0.0431 USDT |
93,734,897.8361 |
0.0444 USDT |
0.0399 USDT |
0.0480 USDT |
0.0436 USDT |
| 2022-09-20 |
0.0403 USDT |
74,187,146.1356 |
0.0412 USDT |
0.0373 USDT |
0.0434 USDT |
0.0401 USDT |
| 2022-09-19 |
0.0431 USDT |
89,492,857.2018 |
0.0439 USDT |
0.0415 USDT |
0.0457 USDT |
0.0426 USDT |
| 2022-09-18 |
0.0454 USDT |
102,006,531.6908 |
0.0468 USDT |
0.0416 USDT |
0.0478 USDT |
0.0424 USDT |
| 2022-09-17 |
0.0512 USDT |
84,747,285.3727 |
0.0534 USDT |
0.0450 USDT |
0.0600 USDT |
0.0474 USDT |
| 2022-09-16 |
0.0412 USDT |
106,678,842.5789 |
0.0402 USDT |
0.0400 USDT |
0.0440 USDT |
0.0418 USDT |
| 2022-09-15 |
0.0415 USDT |
119,753,242.7195 |
0.0427 USDT |
0.0400 USDT |
0.0449 USDT |
0.0403 USDT |
| 2022-09-14 |
0.0452 USDT |
123,230,249.8262 |
0.0487 USDT |
0.0410 USDT |
0.0516 USDT |
0.0427 USDT |
| 2022-09-13 |
0.0538 USDT |
68,789,843.0035 |
0.0554 USDT |
0.0457 USDT |
0.0563 USDT |
0.0507 USDT |
| 2022-09-12 |
0.0621 USDT |
53,613,314.7655 |
0.0652 USDT |
0.0553 USDT |
0.0680 USDT |
0.0581 USDT |
| 2022-09-11 |
0.0593 USDT |
49,026,757.5316 |
0.0544 USDT |
0.0543 USDT |
0.0695 USDT |
0.0653 USDT |
| 2022-09-10 |
0.0536 USDT |
99,716,437.3231 |
0.0553 USDT |
0.0520 USDT |
0.0585 USDT |
0.0541 USDT |
| 2022-09-09 |
0.0554 USDT |
73,806,709.7616 |
0.0552 USDT |
0.0528 USDT |
0.0585 USDT |
0.0541 USDT |
| 2022-09-08 |
0.0570 USDT |
47,031,112.5306 |
0.0700 USDT |
0.0500 USDT |
0.0702 USDT |
0.0577 USDT |
| 2022-09-07 |
0.0529 USDT |
45,164,821.7761 |
0.0536 USDT |
0.0500 USDT |
0.0568 USDT |
0.0513 USDT |
| 2022-09-06 |
0.0576 USDT |
48,949,042.1649 |
0.0669 USDT |
0.0520 USDT |
0.0738 USDT |
0.0557 USDT |
| 2022-09-05 |
0.0629 USDT |
47,112,727.1955 |
0.0500 USDT |
0.0500 USDT |
0.0990 USDT |
0.0637 USDT |