Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
4.9405 USDT |
15,476.5569 HNT |
5.0380 USDT |
4.8860 USDT |
5.0380 USDT |
4.9450 USDT |
| 2024-05-01 |
5.0592 USDT |
172,103.9259 HNT |
5.2800 USDT |
4.7720 USDT |
5.4030 USDT |
5.0570 USDT |
| 2024-04-30 |
5.4375 USDT |
206,394.9439 HNT |
5.9370 USDT |
5.0270 USDT |
5.9650 USDT |
5.0910 USDT |
| 2024-04-29 |
5.5648 USDT |
257,405.6586 HNT |
5.1470 USDT |
5.0000 USDT |
6.0930 USDT |
5.7110 USDT |
| 2024-04-28 |
5.0847 USDT |
291,783.5895 HNT |
4.4460 USDT |
4.3600 USDT |
5.5260 USDT |
5.1540 USDT |
| 2024-04-27 |
4.1894 USDT |
68,147.0787 HNT |
4.0970 USDT |
3.9750 USDT |
4.4380 USDT |
4.2240 USDT |
| 2024-04-26 |
4.2448 USDT |
135,343.1750 HNT |
4.1830 USDT |
3.9710 USDT |
4.7710 USDT |
4.0480 USDT |
| 2024-04-25 |
3.7910 USDT |
107,628.2498 HNT |
3.6750 USDT |
3.4170 USDT |
4.2500 USDT |
4.1090 USDT |
| 2024-04-24 |
3.8658 USDT |
63,322.8165 HNT |
3.9040 USDT |
3.6860 USDT |
4.0060 USDT |
3.7550 USDT |
| 2024-04-23 |
3.9747 USDT |
47,507.7927 HNT |
4.0120 USDT |
3.8740 USDT |
4.0770 USDT |
3.9220 USDT |
| 2024-04-22 |
4.0132 USDT |
53,567.3293 HNT |
3.9800 USDT |
3.9000 USDT |
4.1890 USDT |
3.9920 USDT |
| 2024-04-21 |
4.0691 USDT |
34,218.5779 HNT |
4.1820 USDT |
3.9290 USDT |
4.1890 USDT |
3.9940 USDT |
| 2024-04-20 |
4.0607 USDT |
64,794.0197 HNT |
3.9080 USDT |
3.8670 USDT |
4.2740 USDT |
4.1890 USDT |
| 2024-04-19 |
3.9841 USDT |
73,103.6982 HNT |
4.0450 USDT |
3.7810 USDT |
4.1530 USDT |
3.9360 USDT |
| 2024-04-18 |
4.1593 USDT |
60,884.7585 HNT |
4.2360 USDT |
4.0110 USDT |
4.2900 USDT |
4.1160 USDT |
| 2024-04-17 |
4.2562 USDT |
59,956.6315 HNT |
4.3010 USDT |
3.9940 USDT |
4.4720 USDT |
4.2310 USDT |
| 2024-04-16 |
4.0127 USDT |
124,507.4127 HNT |
4.2640 USDT |
3.8170 USDT |
4.3610 USDT |
4.3040 USDT |
| 2024-04-15 |
4.6889 USDT |
103,341.3141 HNT |
4.5380 USDT |
4.1540 USDT |
5.2410 USDT |
4.1780 USDT |
| 2024-04-14 |
4.3736 USDT |
154,362.5959 HNT |
4.5330 USDT |
4.1680 USDT |
4.6320 USDT |
4.3450 USDT |
| 2024-04-13 |
4.6591 USDT |
127,682.5960 HNT |
5.2050 USDT |
3.7710 USDT |
5.4030 USDT |
4.1660 USDT |
| 2024-04-12 |
5.8627 USDT |
91,909.8529 HNT |
6.0180 USDT |
5.0760 USDT |
6.4260 USDT |
5.2210 USDT |
| 2024-04-11 |
6.1659 USDT |
80,074.1963 HNT |
5.9310 USDT |
5.9130 USDT |
6.3370 USDT |
6.0180 USDT |
| 2024-04-10 |
5.5304 USDT |
34,569.5129 HNT |
5.5370 USDT |
5.3090 USDT |
5.8190 USDT |
5.6840 USDT |
| 2024-04-09 |
5.7380 USDT |
39,224.2461 HNT |
5.8910 USDT |
5.5870 USDT |
5.9070 USDT |
5.6590 USDT |
| 2024-04-08 |
5.9901 USDT |
34,991.8616 HNT |
5.9730 USDT |
5.8110 USDT |
6.1550 USDT |
5.9700 USDT |
| 2024-04-07 |
6.1392 USDT |
52,805.5629 HNT |
6.0130 USDT |
5.9170 USDT |
6.3030 USDT |
5.9570 USDT |
| 2024-04-06 |
5.7251 USDT |
30,498.6391 HNT |
5.5800 USDT |
5.5350 USDT |
5.9120 USDT |
5.8660 USDT |
| 2024-04-05 |
5.5172 USDT |
33,763.4221 HNT |
5.5580 USDT |
5.2910 USDT |
5.7290 USDT |
5.6160 USDT |
| 2024-04-04 |
5.5760 USDT |
38,970.2734 HNT |
5.5000 USDT |
5.3190 USDT |
5.7810 USDT |
5.6830 USDT |
| 2024-04-03 |
5.5867 USDT |
49,432.1306 HNT |
5.5670 USDT |
5.4000 USDT |
5.8470 USDT |
5.5070 USDT |
| 2024-04-02 |
5.6009 USDT |
100,199.2819 HNT |
5.7200 USDT |
5.4200 USDT |
5.8420 USDT |
5.5890 USDT |
| 2024-04-01 |
5.6246 USDT |
120,943.0895 HNT |
5.9530 USDT |
5.3030 USDT |
6.0410 USDT |
5.6120 USDT |
| 2024-03-31 |
6.0510 USDT |
41,599.8422 HNT |
6.0680 USDT |
5.9180 USDT |
6.2420 USDT |
6.0030 USDT |
| 2024-03-30 |
6.2262 USDT |
43,936.3417 HNT |
6.3360 USDT |
6.0100 USDT |
6.4050 USDT |
6.0800 USDT |
| 2024-03-29 |
6.4617 USDT |
56,898.1389 HNT |
6.5240 USDT |
6.3280 USDT |
6.6130 USDT |
6.3740 USDT |
| 2024-03-28 |
6.1288 USDT |
92,449.8270 HNT |
6.0470 USDT |
5.8610 USDT |
6.5570 USDT |
6.3980 USDT |
| 2024-03-27 |
6.1976 USDT |
123,771.2635 HNT |
6.2290 USDT |
5.9930 USDT |
6.3960 USDT |
6.0580 USDT |
| 2024-03-26 |
6.5286 USDT |
332,513.3158 HNT |
6.6230 USDT |
6.1270 USDT |
6.9530 USDT |
6.2320 USDT |
| 2024-03-25 |
6.8899 USDT |
157,576.6996 HNT |
6.7380 USDT |
6.6410 USDT |
7.2110 USDT |
6.7950 USDT |
| 2024-03-24 |
6.5436 USDT |
80,758.7342 HNT |
6.4250 USDT |
6.4230 USDT |
6.7700 USDT |
6.6800 USDT |
| 2024-03-23 |
6.5800 USDT |
96,532.5539 HNT |
6.5390 USDT |
6.4460 USDT |
6.7270 USDT |
6.5580 USDT |
| 2024-03-22 |
6.6080 USDT |
132,511.0240 HNT |
6.6100 USDT |
6.3560 USDT |
6.8800 USDT |
6.3640 USDT |
| 2024-03-21 |
6.8501 USDT |
152,465.5460 HNT |
7.1670 USDT |
6.5150 USDT |
7.2570 USDT |
6.6370 USDT |
| 2024-03-20 |
6.5810 USDT |
221,747.6909 HNT |
6.3630 USDT |
6.0000 USDT |
7.3430 USDT |
7.2650 USDT |
| 2024-03-19 |
6.6976 USDT |
198,600.2020 HNT |
7.0410 USDT |
6.4090 USDT |
7.0920 USDT |
6.5320 USDT |
| 2024-03-18 |
7.1391 USDT |
256,926.6937 HNT |
7.4670 USDT |
6.7720 USDT |
7.5180 USDT |
7.2770 USDT |
| 2024-03-17 |
7.1678 USDT |
197,066.9628 HNT |
7.0530 USDT |
6.8360 USDT |
7.5630 USDT |
7.3990 USDT |
| 2024-03-16 |
7.8808 USDT |
257,739.3012 HNT |
8.0010 USDT |
7.1770 USDT |
8.4260 USDT |
7.2920 USDT |
| 2024-03-15 |
7.6067 USDT |
465,727.3196 HNT |
7.9620 USDT |
7.0710 USDT |
8.2000 USDT |
7.8000 USDT |
| 2024-03-14 |
8.2612 USDT |
318,106.9508 HNT |
8.2650 USDT |
7.6930 USDT |
8.7620 USDT |
8.0040 USDT |