Identifier on Kucoin: HIMAYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
0.0127 USDT |
48,229,768.7082 |
0.0124 USDT |
0.0120 USDT |
0.0138 USDT |
0.0133 USDT |
| 2022-11-17 |
0.0126 USDT |
54,893,104.1818 |
0.0134 USDT |
0.0118 USDT |
0.0140 USDT |
0.0123 USDT |
| 2022-11-16 |
0.0119 USDT |
59,202,117.6625 |
0.0114 USDT |
0.0112 USDT |
0.0126 USDT |
0.0122 USDT |
| 2022-11-15 |
0.0115 USDT |
82,778,125.8088 |
0.0114 USDT |
0.0112 USDT |
0.0123 USDT |
0.0115 USDT |
| 2022-11-14 |
0.0112 USDT |
71,713,363.3089 |
0.0110 USDT |
0.0105 USDT |
0.0119 USDT |
0.0117 USDT |
| 2022-11-13 |
0.0120 USDT |
78,744,762.0663 |
0.0121 USDT |
0.0111 USDT |
0.0125 USDT |
0.0116 USDT |
| 2022-11-12 |
0.0126 USDT |
86,060,059.7078 |
0.0127 USDT |
0.0114 USDT |
0.0134 USDT |
0.0121 USDT |
| 2022-11-11 |
0.0129 USDT |
54,844,952.2099 |
0.0132 USDT |
0.0122 USDT |
0.0133 USDT |
0.0124 USDT |
| 2022-11-10 |
0.0114 USDT |
68,779,740.6587 |
0.0115 USDT |
0.0095 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-11-09 |
0.0126 USDT |
58,978,708.2618 |
0.0145 USDT |
0.0106 USDT |
0.0146 USDT |
0.0116 USDT |
| 2022-11-08 |
0.0169 USDT |
53,987,760.8864 |
0.0174 USDT |
0.0139 USDT |
0.0186 USDT |
0.0145 USDT |
| 2022-11-07 |
0.0183 USDT |
55,380,131.0192 |
0.0199 USDT |
0.0172 USDT |
0.0199 USDT |
0.0178 USDT |
| 2022-11-06 |
0.0202 USDT |
45,345,049.1837 |
0.0194 USDT |
0.0193 USDT |
0.0209 USDT |
0.0199 USDT |
| 2022-11-05 |
0.0198 USDT |
57,794,760.7278 |
0.0200 USDT |
0.0180 USDT |
0.0208 USDT |
0.0198 USDT |
| 2022-11-04 |
0.0187 USDT |
55,588,449.0576 |
0.0182 USDT |
0.0180 USDT |
0.0202 USDT |
0.0199 USDT |
| 2022-11-03 |
0.0186 USDT |
47,391,046.4109 |
0.0183 USDT |
0.0183 USDT |
0.0193 USDT |
0.0185 USDT |
| 2022-11-02 |
0.0187 USDT |
52,801,448.4564 |
0.0188 USDT |
0.0182 USDT |
0.0193 USDT |
0.0184 USDT |
| 2022-11-01 |
0.0217 USDT |
44,403,979.1225 |
0.0236 USDT |
0.0180 USDT |
0.0287 USDT |
0.0194 USDT |
| 2022-10-31 |
0.0218 USDT |
47,705,030.7029 |
0.0236 USDT |
0.0203 USDT |
0.0249 USDT |
0.0241 USDT |
| 2022-10-30 |
0.0212 USDT |
56,554,112.0702 |
0.0230 USDT |
0.0183 USDT |
0.0304 USDT |
0.0225 USDT |
| 2022-10-29 |
0.0178 USDT |
50,242,701.3528 |
0.0179 USDT |
0.0168 USDT |
0.0186 USDT |
0.0181 USDT |
| 2022-10-28 |
0.0181 USDT |
55,816,262.1142 |
0.0199 USDT |
0.0169 USDT |
0.0200 USDT |
0.0177 USDT |
| 2022-10-27 |
0.0170 USDT |
57,525,954.7266 |
0.0166 USDT |
0.0165 USDT |
0.0200 USDT |
0.0194 USDT |
| 2022-10-26 |
0.0170 USDT |
52,696,692.1453 |
0.0172 USDT |
0.0164 USDT |
0.0174 USDT |
0.0166 USDT |
| 2022-10-25 |
0.0176 USDT |
57,614,568.5590 |
0.0169 USDT |
0.0167 USDT |
0.0200 USDT |
0.0175 USDT |
| 2022-10-24 |
0.0168 USDT |
64,838,857.7131 |
0.0167 USDT |
0.0166 USDT |
0.0169 USDT |
0.0169 USDT |
| 2022-10-23 |
0.0169 USDT |
75,833,615.2588 |
0.0168 USDT |
0.0163 USDT |
0.0203 USDT |
0.0165 USDT |
| 2022-10-22 |
0.0165 USDT |
62,467,571.9031 |
0.0159 USDT |
0.0159 USDT |
0.0195 USDT |
0.0164 USDT |
| 2022-10-21 |
0.0161 USDT |
58,716,474.3796 |
0.0149 USDT |
0.0148 USDT |
0.0168 USDT |
0.0164 USDT |
| 2022-10-20 |
0.0156 USDT |
71,066,948.9707 |
0.0162 USDT |
0.0131 USDT |
0.0163 USDT |
0.0149 USDT |
| 2022-10-19 |
0.0167 USDT |
45,570,496.1663 |
0.0168 USDT |
0.0165 USDT |
0.0172 USDT |
0.0167 USDT |
| 2022-10-18 |
0.0164 USDT |
51,954,852.9228 |
0.0168 USDT |
0.0160 USDT |
0.0173 USDT |
0.0163 USDT |
| 2022-10-17 |
0.0187 USDT |
125,924,185.3187 |
0.0161 USDT |
0.0154 USDT |
0.0229 USDT |
0.0167 USDT |
| 2022-10-16 |
0.0161 USDT |
60,025,012.2709 |
0.0155 USDT |
0.0155 USDT |
0.0163 USDT |
0.0161 USDT |
| 2022-10-15 |
0.0162 USDT |
70,527,201.6665 |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2022-10-14 |
0.0163 USDT |
205,666,489.8930 |
0.0164 USDT |
0.0162 USDT |
0.0166 USDT |
0.0162 USDT |
| 2022-10-13 |
0.0166 USDT |
199,291,968.1734 |
0.0168 USDT |
0.0163 USDT |
0.0170 USDT |
0.0164 USDT |
| 2022-10-12 |
0.0168 USDT |
220,376,867.4694 |
0.0173 USDT |
0.0165 USDT |
0.0173 USDT |
0.0168 USDT |
| 2022-10-11 |
0.0175 USDT |
184,609,257.9192 |
0.0180 USDT |
0.0173 USDT |
0.0181 USDT |
0.0173 USDT |
| 2022-10-10 |
0.0182 USDT |
210,384,117.7155 |
0.0184 USDT |
0.0173 USDT |
0.0199 USDT |
0.0179 USDT |
| 2022-10-09 |
0.0175 USDT |
154,210,487.5970 |
0.0173 USDT |
0.0171 USDT |
0.0190 USDT |
0.0176 USDT |
| 2022-10-08 |
0.0174 USDT |
175,440,700.5223 |
0.0173 USDT |
0.0171 USDT |
0.0182 USDT |
0.0173 USDT |
| 2022-10-07 |
0.0175 USDT |
208,210,923.6312 |
0.0182 USDT |
0.0171 USDT |
0.0183 USDT |
0.0172 USDT |
| 2022-10-06 |
0.0192 USDT |
144,358,001.4458 |
0.0187 USDT |
0.0180 USDT |
0.0215 USDT |
0.0181 USDT |
| 2022-10-05 |
0.0186 USDT |
147,124,548.6886 |
0.0180 USDT |
0.0179 USDT |
0.0200 USDT |
0.0192 USDT |
| 2022-10-04 |
0.0177 USDT |
174,108,264.6519 |
0.0176 USDT |
0.0172 USDT |
0.0189 USDT |
0.0175 USDT |
| 2022-10-03 |
0.0174 USDT |
189,117,440.8736 |
0.0177 USDT |
0.0162 USDT |
0.0180 USDT |
0.0176 USDT |
| 2022-10-02 |
0.0180 USDT |
155,133,915.3562 |
0.0198 USDT |
0.0170 USDT |
0.0200 USDT |
0.0176 USDT |
| 2022-10-01 |
0.0188 USDT |
152,153,548.8392 |
0.0199 USDT |
0.0170 USDT |
0.0240 USDT |
0.0216 USDT |
| 2022-09-30 |
0.0188 USDT |
101,485,638.3484 |
0.0182 USDT |
0.0170 USDT |
0.0215 USDT |
0.0186 USDT |