Identifier on Kucoin: HISAND33-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.0125 USDT |
65,771,193.9723 |
0.0124 USDT |
0.0121 USDT |
0.0129 USDT |
0.0123 USDT |
| 2022-11-14 |
0.0127 USDT |
79,578,759.1518 |
0.0130 USDT |
0.0120 USDT |
0.0132 USDT |
0.0125 USDT |
| 2022-11-13 |
0.0134 USDT |
79,094,047.6699 |
0.0134 USDT |
0.0130 USDT |
0.0139 USDT |
0.0131 USDT |
| 2022-11-12 |
0.0130 USDT |
92,586,158.5394 |
0.0130 USDT |
0.0127 USDT |
0.0135 USDT |
0.0134 USDT |
| 2022-11-11 |
0.0136 USDT |
47,884,446.6300 |
0.0137 USDT |
0.0129 USDT |
0.0137 USDT |
0.0130 USDT |
| 2022-11-10 |
0.0128 USDT |
51,055,901.9561 |
0.0123 USDT |
0.0123 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-11-09 |
0.0147 USDT |
34,201,700.7996 |
0.0153 USDT |
0.0141 USDT |
0.0153 USDT |
0.0142 USDT |
| 2022-11-08 |
0.0163 USDT |
55,461,257.4322 |
0.0170 USDT |
0.0150 USDT |
0.0170 USDT |
0.0153 USDT |
| 2022-11-07 |
0.0165 USDT |
55,359,339.7248 |
0.0179 USDT |
0.0162 USDT |
0.0179 USDT |
0.0165 USDT |
| 2022-11-06 |
0.0170 USDT |
27,879,478.1713 |
0.0169 USDT |
0.0169 USDT |
0.0173 USDT |
0.0171 USDT |
| 2022-11-05 |
0.0169 USDT |
43,782,911.9222 |
0.0169 USDT |
0.0167 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-11-04 |
0.0174 USDT |
66,409,520.5243 |
0.0184 USDT |
0.0168 USDT |
0.0196 USDT |
0.0169 USDT |
| 2022-11-03 |
0.0174 USDT |
41,778,205.0347 |
0.0182 USDT |
0.0158 USDT |
0.0196 USDT |
0.0176 USDT |
| 2022-11-02 |
0.0174 USDT |
41,968,262.4794 |
0.0180 USDT |
0.0171 USDT |
0.0181 USDT |
0.0171 USDT |
| 2022-11-01 |
0.0171 USDT |
40,435,086.3979 |
0.0175 USDT |
0.0165 USDT |
0.0175 USDT |
0.0171 USDT |
| 2022-10-31 |
0.0184 USDT |
58,549,202.0483 |
0.0187 USDT |
0.0171 USDT |
0.0198 USDT |
0.0173 USDT |
| 2022-10-30 |
0.0168 USDT |
72,425,927.8091 |
0.0158 USDT |
0.0153 USDT |
0.0240 USDT |
0.0186 USDT |
| 2022-10-29 |
0.0162 USDT |
58,599,413.4967 |
0.0164 USDT |
0.0154 USDT |
0.0179 USDT |
0.0158 USDT |
| 2022-10-28 |
0.0174 USDT |
66,181,939.8459 |
0.0193 USDT |
0.0151 USDT |
0.0248 USDT |
0.0164 USDT |
| 2022-10-27 |
0.0156 USDT |
67,194,091.8135 |
0.0152 USDT |
0.0148 USDT |
0.0169 USDT |
0.0163 USDT |
| 2022-10-26 |
0.0150 USDT |
63,704,323.1012 |
0.0149 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2022-10-25 |
0.0149 USDT |
55,971,304.7630 |
0.0153 USDT |
0.0142 USDT |
0.0155 USDT |
0.0147 USDT |
| 2022-10-24 |
0.0160 USDT |
56,173,543.9960 |
0.0162 USDT |
0.0153 USDT |
0.0183 USDT |
0.0153 USDT |
| 2022-10-23 |
0.0155 USDT |
61,152,591.9077 |
0.0153 USDT |
0.0153 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-10-22 |
0.0154 USDT |
70,893,274.1799 |
0.0154 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2022-10-21 |
0.0153 USDT |
66,834,304.5335 |
0.0156 USDT |
0.0152 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-10-20 |
0.0156 USDT |
77,001,681.6373 |
0.0156 USDT |
0.0155 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-10-19 |
0.0159 USDT |
54,996,576.1378 |
0.0159 USDT |
0.0154 USDT |
0.0159 USDT |
0.0156 USDT |
| 2022-10-18 |
0.0159 USDT |
60,340,338.5536 |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-10-17 |
0.0159 USDT |
63,474,884.8713 |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-10-16 |
0.0160 USDT |
59,964,203.1245 |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-10-15 |
0.0160 USDT |
79,740,525.0045 |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-10-14 |
0.0158 USDT |
189,073,549.2535 |
0.0150 USDT |
0.0147 USDT |
0.0169 USDT |
0.0161 USDT |
| 2022-10-13 |
0.0149 USDT |
167,053,081.6427 |
0.0149 USDT |
0.0147 USDT |
0.0152 USDT |
0.0148 USDT |
| 2022-10-12 |
0.0157 USDT |
191,696,348.3852 |
0.0148 USDT |
0.0147 USDT |
0.0178 USDT |
0.0149 USDT |
| 2022-10-11 |
0.0149 USDT |
160,185,829.0469 |
0.0150 USDT |
0.0144 USDT |
0.0156 USDT |
0.0147 USDT |
| 2022-10-10 |
0.0149 USDT |
223,848,223.5785 |
0.0152 USDT |
0.0140 USDT |
0.0156 USDT |
0.0150 USDT |
| 2022-10-09 |
0.0150 USDT |
194,533,551.8539 |
0.0153 USDT |
0.0145 USDT |
0.0154 USDT |
0.0151 USDT |
| 2022-10-08 |
0.0152 USDT |
189,809,496.0498 |
0.0148 USDT |
0.0147 USDT |
0.0162 USDT |
0.0152 USDT |
| 2022-10-07 |
0.0150 USDT |
190,288,984.7320 |
0.0155 USDT |
0.0143 USDT |
0.0159 USDT |
0.0148 USDT |
| 2022-10-06 |
0.0150 USDT |
173,064,828.7033 |
0.0147 USDT |
0.0147 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-10-05 |
0.0149 USDT |
159,904,930.9412 |
0.0148 USDT |
0.0147 USDT |
0.0159 USDT |
0.0149 USDT |
| 2022-10-04 |
0.0142 USDT |
174,503,956.9088 |
0.0140 USDT |
0.0139 USDT |
0.0148 USDT |
0.0142 USDT |
| 2022-10-03 |
0.0146 USDT |
181,902,872.0189 |
0.0147 USDT |
0.0144 USDT |
0.0148 USDT |
0.0145 USDT |
| 2022-10-02 |
0.0152 USDT |
170,309,544.9663 |
0.0163 USDT |
0.0146 USDT |
0.0168 USDT |
0.0148 USDT |
| 2022-10-01 |
0.0160 USDT |
163,919,265.9846 |
0.0160 USDT |
0.0158 USDT |
0.0173 USDT |
0.0163 USDT |
| 2022-09-30 |
0.0161 USDT |
192,796,074.4218 |
0.0162 USDT |
0.0159 USDT |
0.0165 USDT |
0.0159 USDT |
| 2022-09-29 |
0.0167 USDT |
182,108,089.9378 |
0.0172 USDT |
0.0160 USDT |
0.0186 USDT |
0.0162 USDT |
| 2022-09-28 |
0.0175 USDT |
159,405,815.5154 |
0.0151 USDT |
0.0151 USDT |
0.0218 USDT |
0.0168 USDT |
| 2022-09-27 |
0.0136 USDT |
170,676,787.2513 |
0.0133 USDT |
0.0132 USDT |
0.0167 USDT |
0.0138 USDT |