Identifier on Kucoin: HISEALS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.0049 USDT |
47,509,621.3980 |
0.0044 USDT |
0.0040 USDT |
0.0072 USDT |
0.0054 USDT |
| 2023-06-02 |
0.0037 USDT |
80,466,581.3463 |
0.0027 USDT |
0.0027 USDT |
0.0050 USDT |
0.0041 USDT |
| 2023-06-01 |
0.0025 USDT |
36,244,478.2282 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-05-31 |
0.0025 USDT |
54,849,010.2556 |
0.0024 USDT |
0.0023 USDT |
0.0028 USDT |
0.0026 USDT |
| 2023-05-30 |
0.0025 USDT |
55,120,326.9571 |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2023-05-29 |
0.0029 USDT |
44,478,426.7516 |
0.0029 USDT |
0.0025 USDT |
0.0038 USDT |
0.0026 USDT |
| 2023-05-28 |
0.0028 USDT |
45,841,906.5374 |
0.0033 USDT |
0.0022 USDT |
0.0035 USDT |
0.0028 USDT |
| 2023-05-27 |
0.0026 USDT |
55,683,410.3876 |
0.0025 USDT |
0.0024 USDT |
0.0041 USDT |
0.0033 USDT |
| 2023-05-26 |
0.0027 USDT |
51,829,212.6885 |
0.0028 USDT |
0.0025 USDT |
0.0030 USDT |
0.0026 USDT |
| 2023-05-25 |
0.0029 USDT |
37,035,133.0297 |
0.0033 USDT |
0.0027 USDT |
0.0034 USDT |
0.0028 USDT |
| 2023-05-24 |
0.0032 USDT |
46,747,194.2381 |
0.0047 USDT |
0.0029 USDT |
0.0047 USDT |
0.0032 USDT |
| 2023-05-23 |
0.0041 USDT |
35,685,940.4625 |
0.0037 USDT |
0.0037 USDT |
0.0055 USDT |
0.0043 USDT |
| 2023-05-22 |
0.0041 USDT |
37,527,971.5456 |
0.0042 USDT |
0.0037 USDT |
0.0043 USDT |
0.0040 USDT |
| 2023-05-21 |
0.0046 USDT |
31,303,022.5829 |
0.0047 USDT |
0.0041 USDT |
0.0053 USDT |
0.0041 USDT |
| 2023-05-20 |
0.0050 USDT |
22,546,927.4154 |
0.0059 USDT |
0.0042 USDT |
0.0060 USDT |
0.0044 USDT |
| 2023-05-19 |
0.0059 USDT |
20,792,734.9010 |
0.0059 USDT |
0.0057 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-05-18 |
0.0061 USDT |
24,774,981.8671 |
0.0060 USDT |
0.0056 USDT |
0.0064 USDT |
0.0060 USDT |
| 2023-05-17 |
0.0060 USDT |
22,941,949.2546 |
0.0065 USDT |
0.0056 USDT |
0.0065 USDT |
0.0061 USDT |
| 2023-05-16 |
0.0072 USDT |
21,858,475.1614 |
0.0079 USDT |
0.0063 USDT |
0.0080 USDT |
0.0067 USDT |
| 2023-05-15 |
0.0088 USDT |
20,369,595.8656 |
0.0104 USDT |
0.0070 USDT |
0.0109 USDT |
0.0080 USDT |
| 2023-05-14 |
0.0104 USDT |
13,104,307.5584 |
0.0104 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-05-13 |
0.0103 USDT |
14,920,691.5056 |
0.0102 USDT |
0.0101 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-05-12 |
0.0102 USDT |
14,514,082.1917 |
0.0102 USDT |
0.0101 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-05-11 |
0.0102 USDT |
15,282,742.9384 |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-05-10 |
0.0106 USDT |
13,932,754.1048 |
0.0107 USDT |
0.0102 USDT |
0.0109 USDT |
0.0102 USDT |
| 2023-05-09 |
0.0106 USDT |
14,504,672.1929 |
0.0106 USDT |
0.0103 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-05-08 |
0.0105 USDT |
14,076,880.4929 |
0.0110 USDT |
0.0100 USDT |
0.0110 USDT |
0.0104 USDT |
| 2023-05-07 |
0.0112 USDT |
13,380,152.0575 |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2023-05-06 |
0.0110 USDT |
14,179,748.7928 |
0.0110 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2023-05-05 |
0.0113 USDT |
12,410,158.3760 |
0.0115 USDT |
0.0108 USDT |
0.0117 USDT |
0.0109 USDT |
| 2023-05-04 |
0.0116 USDT |
8,478,154.6488 |
0.0116 USDT |
0.0111 USDT |
0.0120 USDT |
0.0113 USDT |
| 2023-05-03 |
0.0114 USDT |
22,740,243.5332 |
0.0111 USDT |
0.0111 USDT |
0.0121 USDT |
0.0115 USDT |
| 2023-05-02 |
0.0111 USDT |
23,906,959.2876 |
0.0112 USDT |
0.0109 USDT |
0.0116 USDT |
0.0111 USDT |
| 2023-05-01 |
0.0114 USDT |
24,284,693.7968 |
0.0110 USDT |
0.0109 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-04-30 |
0.0112 USDT |
24,182,577.3114 |
0.0113 USDT |
0.0108 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-04-29 |
0.0113 USDT |
20,486,934.4920 |
0.0112 USDT |
0.0108 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-04-28 |
0.0113 USDT |
26,173,500.4224 |
0.0116 USDT |
0.0108 USDT |
0.0118 USDT |
0.0112 USDT |
| 2023-04-27 |
0.0113 USDT |
21,483,193.4168 |
0.0111 USDT |
0.0107 USDT |
0.0125 USDT |
0.0117 USDT |
| 2023-04-26 |
0.0111 USDT |
22,086,367.4375 |
0.0108 USDT |
0.0106 USDT |
0.0116 USDT |
0.0108 USDT |
| 2023-04-25 |
0.0109 USDT |
28,412,172.3073 |
0.0109 USDT |
0.0104 USDT |
0.0120 USDT |
0.0108 USDT |
| 2023-04-24 |
0.0106 USDT |
29,138,268.8592 |
0.0109 USDT |
0.0104 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-04-23 |
0.0112 USDT |
27,599,935.4085 |
0.0109 USDT |
0.0106 USDT |
0.0119 USDT |
0.0109 USDT |
| 2023-04-22 |
0.0111 USDT |
25,168,317.4768 |
0.0119 USDT |
0.0105 USDT |
0.0121 USDT |
0.0111 USDT |
| 2023-04-21 |
0.0128 USDT |
24,080,817.8665 |
0.0150 USDT |
0.0114 USDT |
0.0162 USDT |
0.0120 USDT |
| 2023-04-20 |
0.0141 USDT |
21,718,100.1829 |
0.0128 USDT |
0.0127 USDT |
0.0155 USDT |
0.0148 USDT |
| 2023-04-19 |
0.0119 USDT |
27,706,198.4950 |
0.0115 USDT |
0.0104 USDT |
0.0150 USDT |
0.0129 USDT |
| 2023-04-18 |
0.0114 USDT |
26,769,552.2162 |
0.0115 USDT |
0.0110 USDT |
0.0120 USDT |
0.0115 USDT |
| 2023-04-17 |
0.0120 USDT |
25,620,626.6549 |
0.0118 USDT |
0.0111 USDT |
0.0132 USDT |
0.0115 USDT |
| 2023-04-16 |
0.0118 USDT |
22,443,067.8868 |
0.0114 USDT |
0.0113 USDT |
0.0124 USDT |
0.0117 USDT |
| 2023-04-15 |
0.0113 USDT |
22,981,909.7114 |
0.0112 USDT |
0.0105 USDT |
0.0125 USDT |
0.0105 USDT |