Identifier on Kucoin: HIENS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0611 USDT |
1,069,320.9311 |
0.0617 USDT |
0.0595 USDT |
0.0646 USDT |
0.0627 USDT |
| 2024-02-07 |
0.0619 USDT |
1,068,918.0415 |
0.0608 USDT |
0.0593 USDT |
0.0651 USDT |
0.0617 USDT |
| 2024-02-06 |
0.0594 USDT |
1,355,701.9279 |
0.0536 USDT |
0.0516 USDT |
0.0639 USDT |
0.0605 USDT |
| 2024-02-05 |
0.0576 USDT |
1,557,331.3770 |
0.0568 USDT |
0.0525 USDT |
0.0639 USDT |
0.0601 USDT |
| 2024-02-04 |
0.0587 USDT |
1,733,035.6276 |
0.0596 USDT |
0.0565 USDT |
0.0599 USDT |
0.0566 USDT |
| 2024-02-03 |
0.0588 USDT |
1,487,831.7244 |
0.0577 USDT |
0.0569 USDT |
0.0600 USDT |
0.0595 USDT |
| 2024-02-02 |
0.0567 USDT |
1,592,149.5258 |
0.0515 USDT |
0.0500 USDT |
0.0651 USDT |
0.0586 USDT |
| 2024-02-01 |
0.0584 USDT |
1,729,543.3004 |
0.0609 USDT |
0.0497 USDT |
0.0623 USDT |
0.0511 USDT |
| 2024-01-31 |
0.0615 USDT |
1,483,358.1073 |
0.0635 USDT |
0.0604 USDT |
0.0637 USDT |
0.0609 USDT |
| 2024-01-30 |
0.0630 USDT |
1,426,502.6472 |
0.0635 USDT |
0.0605 USDT |
0.0663 USDT |
0.0641 USDT |
| 2024-01-29 |
0.0616 USDT |
1,489,731.6151 |
0.0640 USDT |
0.0594 USDT |
0.0640 USDT |
0.0615 USDT |
| 2024-01-28 |
0.0630 USDT |
1,658,182.3976 |
0.0648 USDT |
0.0600 USDT |
0.0655 USDT |
0.0640 USDT |
| 2024-01-27 |
0.0658 USDT |
1,545,897.7713 |
0.0649 USDT |
0.0580 USDT |
0.0750 USDT |
0.0649 USDT |
| 2024-01-26 |
0.0612 USDT |
1,623,571.8448 |
0.0592 USDT |
0.0585 USDT |
0.0654 USDT |
0.0641 USDT |
| 2024-01-25 |
0.0579 USDT |
1,745,479.5144 |
0.0578 USDT |
0.0564 USDT |
0.0602 USDT |
0.0591 USDT |
| 2024-01-24 |
0.0568 USDT |
1,723,628.4382 |
0.0553 USDT |
0.0551 USDT |
0.0602 USDT |
0.0587 USDT |
| 2024-01-23 |
0.0542 USDT |
1,721,259.3944 |
0.0527 USDT |
0.0520 USDT |
0.0573 USDT |
0.0535 USDT |
| 2024-01-22 |
0.0557 USDT |
1,725,955.0335 |
0.0594 USDT |
0.0480 USDT |
0.0611 USDT |
0.0524 USDT |
| 2024-01-21 |
0.0580 USDT |
1,736,046.9125 |
0.0553 USDT |
0.0540 USDT |
0.0636 USDT |
0.0593 USDT |
| 2024-01-20 |
0.0549 USDT |
1,376,756.7185 |
0.0543 USDT |
0.0539 USDT |
0.0591 USDT |
0.0547 USDT |
| 2024-01-19 |
0.0524 USDT |
1,733,491.6902 |
0.0568 USDT |
0.0452 USDT |
0.0580 USDT |
0.0525 USDT |
| 2024-01-18 |
0.0575 USDT |
1,478,192.2972 |
0.0596 USDT |
0.0547 USDT |
0.0620 USDT |
0.0570 USDT |
| 2024-01-17 |
0.0550 USDT |
1,335,737.9143 |
0.0514 USDT |
0.0514 USDT |
0.0584 USDT |
0.0568 USDT |
| 2024-01-16 |
0.0516 USDT |
1,447,118.7712 |
0.0517 USDT |
0.0475 USDT |
0.0539 USDT |
0.0533 USDT |
| 2024-01-15 |
0.0530 USDT |
1,621,297.4477 |
0.0538 USDT |
0.0508 USDT |
0.0545 USDT |
0.0527 USDT |
| 2024-01-14 |
0.0561 USDT |
1,812,870.3869 |
0.0588 USDT |
0.0535 USDT |
0.0589 USDT |
0.0546 USDT |
| 2024-01-13 |
0.0559 USDT |
1,793,158.5632 |
0.0555 USDT |
0.0541 USDT |
0.0591 USDT |
0.0583 USDT |
| 2024-01-12 |
0.0573 USDT |
2,547,460.3120 |
0.0601 USDT |
0.0451 USDT |
0.0670 USDT |
0.0553 USDT |
| 2024-01-11 |
0.0612 USDT |
1,497,866.8621 |
0.0578 USDT |
0.0576 USDT |
0.0679 USDT |
0.0605 USDT |
| 2024-01-10 |
0.0547 USDT |
1,757,908.5357 |
0.0603 USDT |
0.0490 USDT |
0.0628 USDT |
0.0552 USDT |
| 2024-01-09 |
0.0617 USDT |
1,752,477.5447 |
0.0564 USDT |
0.0544 USDT |
0.0690 USDT |
0.0602 USDT |
| 2024-01-08 |
0.0515 USDT |
1,919,024.0570 |
0.0516 USDT |
0.0475 USDT |
0.0550 USDT |
0.0549 USDT |
| 2024-01-07 |
0.0574 USDT |
1,810,754.7091 |
0.0626 USDT |
0.0469 USDT |
0.0673 USDT |
0.0547 USDT |
| 2024-01-06 |
0.0586 USDT |
1,464,113.3197 |
0.0665 USDT |
0.0501 USDT |
0.0667 USDT |
0.0575 USDT |
| 2024-01-05 |
0.0679 USDT |
1,433,977.0806 |
0.0718 USDT |
0.0592 USDT |
0.0720 USDT |
0.0659 USDT |
| 2024-01-04 |
0.0678 USDT |
1,430,495.3216 |
0.0671 USDT |
0.0625 USDT |
0.0706 USDT |
0.0697 USDT |
| 2024-01-03 |
0.0688 USDT |
1,616,233.0112 |
0.0708 USDT |
0.0582 USDT |
0.0740 USDT |
0.0678 USDT |
| 2024-01-02 |
0.0657 USDT |
4,228,450.1539 |
0.0562 USDT |
0.0537 USDT |
0.0750 USDT |
0.0682 USDT |
| 2024-01-01 |
0.0553 USDT |
3,195,037.9063 |
0.0552 USDT |
0.0530 USDT |
0.0570 USDT |
0.0561 USDT |
| 2023-12-31 |
0.0618 USDT |
3,562,286.2004 |
0.0650 USDT |
0.0545 USDT |
0.0660 USDT |
0.0562 USDT |
| 2023-12-30 |
0.0647 USDT |
3,393,808.7397 |
0.0623 USDT |
0.0600 USDT |
0.0700 USDT |
0.0643 USDT |
| 2023-12-29 |
0.0609 USDT |
5,162,172.9652 |
0.0558 USDT |
0.0556 USDT |
0.0750 USDT |
0.0617 USDT |
| 2023-12-28 |
0.0554 USDT |
3,974,586.4458 |
0.0538 USDT |
0.0518 USDT |
0.0594 USDT |
0.0575 USDT |
| 2023-12-27 |
0.0497 USDT |
4,062,741.4472 |
0.0487 USDT |
0.0460 USDT |
0.0550 USDT |
0.0538 USDT |
| 2023-12-26 |
0.0569 USDT |
16,004,126.4906 |
0.0391 USDT |
0.0390 USDT |
0.0777 USDT |
0.0503 USDT |
| 2023-12-25 |
0.0402 USDT |
3,200,831.4139 |
0.0392 USDT |
0.0378 USDT |
0.0420 USDT |
0.0391 USDT |
| 2023-12-24 |
0.0393 USDT |
3,380,657.2096 |
0.0369 USDT |
0.0367 USDT |
0.0417 USDT |
0.0384 USDT |
| 2023-12-23 |
0.0363 USDT |
3,250,445.3147 |
0.0349 USDT |
0.0348 USDT |
0.0397 USDT |
0.0364 USDT |
| 2023-12-22 |
0.0351 USDT |
2,851,253.5280 |
0.0363 USDT |
0.0335 USDT |
0.0370 USDT |
0.0340 USDT |
| 2023-12-21 |
0.0348 USDT |
3,331,600.5740 |
0.0343 USDT |
0.0339 USDT |
0.0370 USDT |
0.0349 USDT |