Identifier on Kucoin: HIMAYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0083 USDT |
2,657,576.5993 |
0.0091 USDT |
0.0075 USDT |
0.0091 USDT |
0.0086 USDT |
| 2024-03-27 |
0.0092 USDT |
1,211,496.7920 |
0.0090 USDT |
0.0089 USDT |
0.0096 USDT |
0.0089 USDT |
| 2024-03-26 |
0.0098 USDT |
1,527,943.8533 |
0.0103 USDT |
0.0086 USDT |
0.0106 USDT |
0.0090 USDT |
| 2024-03-25 |
0.0102 USDT |
1,028,676.1393 |
0.0102 USDT |
0.0100 USDT |
0.0106 USDT |
0.0103 USDT |
| 2024-03-24 |
0.0101 USDT |
1,115,669.0112 |
0.0103 USDT |
0.0099 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-03-23 |
0.0099 USDT |
1,531,005.6121 |
0.0100 USDT |
0.0094 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-03-22 |
0.0105 USDT |
6,375,453.0044 |
0.0108 USDT |
0.0098 USDT |
0.0109 USDT |
0.0101 USDT |
| 2024-03-21 |
0.0108 USDT |
6,483,722.4265 |
0.0106 USDT |
0.0101 USDT |
0.0117 USDT |
0.0109 USDT |
| 2024-03-20 |
0.0104 USDT |
8,033,572.4992 |
0.0115 USDT |
0.0095 USDT |
0.0115 USDT |
0.0104 USDT |
| 2024-03-19 |
0.0112 USDT |
6,083,067.5098 |
0.0119 USDT |
0.0109 USDT |
0.0122 USDT |
0.0112 USDT |
| 2024-03-18 |
0.0118 USDT |
6,704,082.1137 |
0.0117 USDT |
0.0115 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-03-17 |
0.0117 USDT |
6,766,237.1775 |
0.0120 USDT |
0.0114 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-03-16 |
0.0122 USDT |
6,166,087.2466 |
0.0122 USDT |
0.0115 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-03-15 |
0.0125 USDT |
5,711,530.2185 |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-03-14 |
0.0122 USDT |
6,450,640.2856 |
0.0121 USDT |
0.0118 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-03-13 |
0.0120 USDT |
6,069,207.0988 |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-03-12 |
0.0124 USDT |
6,234,616.9185 |
0.0130 USDT |
0.0114 USDT |
0.0133 USDT |
0.0120 USDT |
| 2024-03-11 |
0.0128 USDT |
6,256,994.3222 |
0.0127 USDT |
0.0124 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-03-10 |
0.0127 USDT |
5,885,027.6271 |
0.0127 USDT |
0.0124 USDT |
0.0134 USDT |
0.0125 USDT |
| 2024-03-09 |
0.0124 USDT |
5,454,819.3691 |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-03-08 |
0.0126 USDT |
5,975,130.0372 |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-03-07 |
0.0126 USDT |
5,383,292.7501 |
0.0125 USDT |
0.0122 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-03-06 |
0.0126 USDT |
6,186,919.6068 |
0.0126 USDT |
0.0119 USDT |
0.0133 USDT |
0.0123 USDT |
| 2024-03-05 |
0.0136 USDT |
4,971,988.3119 |
0.0135 USDT |
0.0133 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-03-04 |
0.0139 USDT |
5,138,516.5815 |
0.0136 USDT |
0.0131 USDT |
0.0147 USDT |
0.0136 USDT |
| 2024-03-03 |
0.0134 USDT |
4,820,736.5084 |
0.0133 USDT |
0.0130 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-03-02 |
0.0134 USDT |
5,725,347.3369 |
0.0137 USDT |
0.0127 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-03-01 |
0.0139 USDT |
6,941,432.2808 |
0.0138 USDT |
0.0136 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-02-29 |
0.0136 USDT |
6,727,057.4611 |
0.0137 USDT |
0.0134 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-02-28 |
0.0136 USDT |
7,355,148.7301 |
0.0139 USDT |
0.0132 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-02-27 |
0.0129 USDT |
8,242,249.8641 |
0.0126 USDT |
0.0124 USDT |
0.0139 USDT |
0.0134 USDT |
| 2024-02-26 |
0.0126 USDT |
3,351,623.1905 |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-02-25 |
0.0130 USDT |
5,859,990.7444 |
0.0130 USDT |
0.0127 USDT |
0.0133 USDT |
0.0128 USDT |
| 2024-02-24 |
0.0130 USDT |
6,273,481.0327 |
0.0129 USDT |
0.0128 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-02-23 |
0.0124 USDT |
8,566,639.8052 |
0.0125 USDT |
0.0118 USDT |
0.0137 USDT |
0.0129 USDT |
| 2024-02-22 |
0.0128 USDT |
7,394,819.3269 |
0.0130 USDT |
0.0122 USDT |
0.0136 USDT |
0.0126 USDT |
| 2024-02-21 |
0.0127 USDT |
10,396,971.1966 |
0.0121 USDT |
0.0121 USDT |
0.0144 USDT |
0.0129 USDT |
| 2024-02-20 |
0.0122 USDT |
7,791,417.9377 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-02-19 |
0.0123 USDT |
8,205,660.3060 |
0.0121 USDT |
0.0120 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-02-18 |
0.0124 USDT |
9,169,248.3217 |
0.0127 USDT |
0.0117 USDT |
0.0133 USDT |
0.0121 USDT |
| 2024-02-17 |
0.0134 USDT |
6,950,315.9643 |
0.0140 USDT |
0.0127 USDT |
0.0142 USDT |
0.0128 USDT |
| 2024-02-16 |
0.0136 USDT |
7,229,510.0809 |
0.0134 USDT |
0.0131 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-02-15 |
0.0128 USDT |
9,427,606.3270 |
0.0120 USDT |
0.0118 USDT |
0.0143 USDT |
0.0132 USDT |
| 2024-02-14 |
0.0120 USDT |
8,243,707.2665 |
0.0119 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-02-13 |
0.0123 USDT |
8,416,016.0119 |
0.0126 USDT |
0.0117 USDT |
0.0127 USDT |
0.0119 USDT |
| 2024-02-12 |
0.0125 USDT |
8,026,264.3924 |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0126 USDT |
| 2024-02-11 |
0.0121 USDT |
8,483,975.3085 |
0.0123 USDT |
0.0118 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-10 |
0.0131 USDT |
7,622,251.5751 |
0.0131 USDT |
0.0121 USDT |
0.0137 USDT |
0.0125 USDT |
| 2024-02-09 |
0.0118 USDT |
8,490,340.8367 |
0.0114 USDT |
0.0114 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-08 |
0.0118 USDT |
8,245,250.5363 |
0.0118 USDT |
0.0109 USDT |
0.0138 USDT |
0.0115 USDT |