Identifier on Kucoin: HIENS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.0278 USDT |
5,691,469.5156 |
0.0307 USDT |
0.0239 USDT |
0.0331 USDT |
0.0272 USDT |
| 2024-03-15 |
0.0353 USDT |
10,151,428.2290 |
0.0295 USDT |
0.0291 USDT |
0.0434 USDT |
0.0312 USDT |
| 2024-03-14 |
0.0299 USDT |
7,861,857.8099 |
0.0246 USDT |
0.0241 USDT |
0.0370 USDT |
0.0293 USDT |
| 2024-03-13 |
0.0244 USDT |
2,695,600.0953 |
0.0243 USDT |
0.0239 USDT |
0.0253 USDT |
0.0245 USDT |
| 2024-03-12 |
0.0247 USDT |
3,129,948.2193 |
0.0245 USDT |
0.0239 USDT |
0.0261 USDT |
0.0247 USDT |
| 2024-03-11 |
0.0247 USDT |
3,798,790.9814 |
0.0263 USDT |
0.0220 USDT |
0.0273 USDT |
0.0245 USDT |
| 2024-03-10 |
0.0257 USDT |
2,786,914.9741 |
0.0251 USDT |
0.0239 USDT |
0.0284 USDT |
0.0263 USDT |
| 2024-03-09 |
0.0249 USDT |
2,904,069.7021 |
0.0263 USDT |
0.0230 USDT |
0.0270 USDT |
0.0241 USDT |
| 2024-03-08 |
0.0269 USDT |
2,816,230.0182 |
0.0283 USDT |
0.0255 USDT |
0.0288 USDT |
0.0261 USDT |
| 2024-03-07 |
0.0275 USDT |
2,134,362.3115 |
0.0283 USDT |
0.0258 USDT |
0.0284 USDT |
0.0275 USDT |
| 2024-03-06 |
0.0268 USDT |
2,850,963.0707 |
0.0263 USDT |
0.0254 USDT |
0.0288 USDT |
0.0280 USDT |
| 2024-03-05 |
0.0279 USDT |
3,427,694.7314 |
0.0291 USDT |
0.0240 USDT |
0.0320 USDT |
0.0283 USDT |
| 2024-03-04 |
0.0295 USDT |
2,363,986.9085 |
0.0302 USDT |
0.0275 USDT |
0.0311 USDT |
0.0284 USDT |
| 2024-03-03 |
0.0294 USDT |
2,788,545.6609 |
0.0283 USDT |
0.0280 USDT |
0.0310 USDT |
0.0294 USDT |
| 2024-03-02 |
0.0279 USDT |
2,980,794.7200 |
0.0294 USDT |
0.0266 USDT |
0.0294 USDT |
0.0284 USDT |
| 2024-03-01 |
0.0291 USDT |
3,545,317.3905 |
0.0288 USDT |
0.0265 USDT |
0.0316 USDT |
0.0292 USDT |
| 2024-02-29 |
0.0287 USDT |
3,250,264.8433 |
0.0278 USDT |
0.0266 USDT |
0.0299 USDT |
0.0286 USDT |
| 2024-02-28 |
0.0285 USDT |
3,500,232.5911 |
0.0285 USDT |
0.0269 USDT |
0.0305 USDT |
0.0273 USDT |
| 2024-02-27 |
0.0295 USDT |
3,721,611.4899 |
0.0302 USDT |
0.0262 USDT |
0.0325 USDT |
0.0286 USDT |
| 2024-02-26 |
0.0304 USDT |
2,692,850.2810 |
0.0308 USDT |
0.0295 USDT |
0.0316 USDT |
0.0308 USDT |
| 2024-02-25 |
0.0310 USDT |
5,741,116.3228 |
0.0362 USDT |
0.0262 USDT |
0.0362 USDT |
0.0296 USDT |
| 2024-02-24 |
0.0346 USDT |
2,781,531.5644 |
0.0348 USDT |
0.0313 USDT |
0.0386 USDT |
0.0349 USDT |
| 2024-02-23 |
0.0332 USDT |
3,342,053.7143 |
0.0352 USDT |
0.0291 USDT |
0.0358 USDT |
0.0341 USDT |
| 2024-02-22 |
0.0346 USDT |
2,790,053.1970 |
0.0381 USDT |
0.0325 USDT |
0.0381 USDT |
0.0341 USDT |
| 2024-02-21 |
0.0377 USDT |
3,530,113.0896 |
0.0340 USDT |
0.0328 USDT |
0.0438 USDT |
0.0380 USDT |
| 2024-02-20 |
0.0318 USDT |
3,150,337.9029 |
0.0333 USDT |
0.0300 USDT |
0.0361 USDT |
0.0347 USDT |
| 2024-02-19 |
0.0341 USDT |
4,445,484.4368 |
0.0377 USDT |
0.0303 USDT |
0.0377 USDT |
0.0329 USDT |
| 2024-02-18 |
0.0375 USDT |
2,591,170.2391 |
0.0369 USDT |
0.0331 USDT |
0.0400 USDT |
0.0382 USDT |
| 2024-02-17 |
0.0381 USDT |
2,206,961.4977 |
0.0431 USDT |
0.0360 USDT |
0.0435 USDT |
0.0380 USDT |
| 2024-02-16 |
0.0415 USDT |
3,034,580.0888 |
0.0495 USDT |
0.0353 USDT |
0.0497 USDT |
0.0404 USDT |
| 2024-02-15 |
0.0494 USDT |
2,372,625.6229 |
0.0514 USDT |
0.0456 USDT |
0.0520 USDT |
0.0480 USDT |
| 2024-02-14 |
0.0524 USDT |
1,945,560.0017 |
0.0556 USDT |
0.0483 USDT |
0.0570 USDT |
0.0524 USDT |
| 2024-02-13 |
0.0558 USDT |
1,836,088.1906 |
0.0553 USDT |
0.0538 USDT |
0.0588 USDT |
0.0556 USDT |
| 2024-02-12 |
0.0548 USDT |
2,437,716.4934 |
0.0590 USDT |
0.0495 USDT |
0.0598 USDT |
0.0553 USDT |
| 2024-02-11 |
0.0604 USDT |
1,681,877.3790 |
0.0652 USDT |
0.0551 USDT |
0.0658 USDT |
0.0582 USDT |
| 2024-02-10 |
0.0605 USDT |
1,940,693.1547 |
0.0617 USDT |
0.0560 USDT |
0.0639 USDT |
0.0637 USDT |
| 2024-02-09 |
0.0614 USDT |
1,763,530.3617 |
0.0621 USDT |
0.0603 USDT |
0.0646 USDT |
0.0622 USDT |