Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.9603 USDT |
12,844.3890 HNT |
1.9790 USDT |
1.9330 USDT |
1.9880 USDT |
1.9860 USDT |
| 2025-12-04 |
2.0774 USDT |
21,215.6871 HNT |
2.0920 USDT |
2.0440 USDT |
2.1110 USDT |
2.0490 USDT |
| 2025-12-03 |
2.0746 USDT |
93,831.5279 HNT |
2.0290 USDT |
2.0290 USDT |
2.1390 USDT |
2.1020 USDT |
| 2025-12-02 |
1.9822 USDT |
56,009.9473 HNT |
1.8900 USDT |
1.8850 USDT |
2.0830 USDT |
2.0200 USDT |
| 2025-12-01 |
1.9826 USDT |
56,717.2953 HNT |
2.1150 USDT |
1.9150 USDT |
2.1240 USDT |
1.9240 USDT |
| 2025-11-30 |
2.1560 USDT |
31,785.0683 HNT |
2.1100 USDT |
2.0960 USDT |
2.2000 USDT |
2.1500 USDT |
| 2025-11-29 |
2.1435 USDT |
39,980.4698 HNT |
2.1840 USDT |
2.1020 USDT |
2.2080 USDT |
2.1290 USDT |
| 2025-11-28 |
2.1995 USDT |
15,163.7806 HNT |
2.1890 USDT |
2.1480 USDT |
2.2510 USDT |
2.1750 USDT |
| 2025-11-27 |
2.2175 USDT |
24,387.0074 HNT |
2.1840 USDT |
2.1660 USDT |
2.2870 USDT |
2.1910 USDT |
| 2025-11-26 |
2.1789 USDT |
70,771.1091 HNT |
2.1530 USDT |
2.0870 USDT |
2.2970 USDT |
2.1920 USDT |
| 2025-11-25 |
2.1795 USDT |
74,082.8262 HNT |
2.2550 USDT |
2.0960 USDT |
2.2890 USDT |
2.0960 USDT |
| 2025-11-24 |
2.1175 USDT |
222,269.1881 HNT |
1.8550 USDT |
1.8410 USDT |
2.4260 USDT |
2.2610 USDT |
| 2025-11-23 |
1.7983 USDT |
83,584.1631 HNT |
1.7960 USDT |
1.7550 USDT |
1.9400 USDT |
1.8710 USDT |
| 2025-11-22 |
1.7881 USDT |
49,739.8453 HNT |
1.8540 USDT |
1.7430 USDT |
1.8590 USDT |
1.7930 USDT |
| 2025-11-21 |
1.9154 USDT |
83,456.5919 HNT |
2.0290 USDT |
1.7990 USDT |
2.0560 USDT |
1.9190 USDT |
| 2025-11-20 |
2.0714 USDT |
78,114.8423 HNT |
2.1060 USDT |
1.9970 USDT |
2.1500 USDT |
2.0560 USDT |
| 2025-11-19 |
2.2192 USDT |
46,414.4745 HNT |
2.2680 USDT |
2.1570 USDT |
2.2920 USDT |
2.1570 USDT |
| 2025-11-18 |
2.2698 USDT |
58,933.3670 HNT |
2.2790 USDT |
2.2230 USDT |
2.3260 USDT |
2.2790 USDT |
| 2025-11-17 |
2.3539 USDT |
66,358.2464 HNT |
2.3880 USDT |
2.2340 USDT |
2.4410 USDT |
2.2640 USDT |
| 2025-11-16 |
2.3851 USDT |
139,728.5765 HNT |
2.2990 USDT |
2.2720 USDT |
2.4940 USDT |
2.3850 USDT |
| 2025-11-15 |
2.3949 USDT |
65,409.4614 HNT |
2.4000 USDT |
2.3150 USDT |
2.4800 USDT |
2.3490 USDT |
| 2025-11-14 |
2.3911 USDT |
148,566.0081 HNT |
2.3210 USDT |
2.2450 USDT |
2.5090 USDT |
2.4210 USDT |
| 2025-11-13 |
2.4214 USDT |
39,755.8110 HNT |
2.3300 USDT |
2.3270 USDT |
2.5000 USDT |
2.3900 USDT |
| 2025-11-12 |
2.3148 USDT |
29,652.7175 HNT |
2.3190 USDT |
2.2600 USDT |
2.3760 USDT |
2.3620 USDT |
| 2025-11-11 |
2.3879 USDT |
60,710.4545 HNT |
2.4480 USDT |
2.3230 USDT |
2.4940 USDT |
2.3420 USDT |
| 2025-11-10 |
2.4816 USDT |
46,654.2635 HNT |
2.4220 USDT |
2.4120 USDT |
2.5560 USDT |
2.4530 USDT |
| 2025-11-09 |
2.4005 USDT |
51,837.6513 HNT |
2.4480 USDT |
2.3290 USDT |
2.5210 USDT |
2.4430 USDT |
| 2025-11-08 |
2.4867 USDT |
53,325.8718 HNT |
2.4560 USDT |
2.3990 USDT |
2.5710 USDT |
2.4250 USDT |
| 2025-11-07 |
2.4314 USDT |
98,089.3756 HNT |
2.3950 USDT |
2.2750 USDT |
2.5930 USDT |
2.5740 USDT |
| 2025-11-06 |
2.4103 USDT |
60,913.9326 HNT |
2.3920 USDT |
2.3400 USDT |
2.5100 USDT |
2.3690 USDT |
| 2025-11-05 |
2.1678 USDT |
35,823.7845 HNT |
2.1690 USDT |
2.0980 USDT |
2.2320 USDT |
2.2110 USDT |
| 2025-11-04 |
2.1908 USDT |
117,051.9222 HNT |
2.1720 USDT |
2.0860 USDT |
2.3130 USDT |
2.2890 USDT |
| 2025-11-03 |
2.2992 USDT |
65,885.4067 HNT |
2.4100 USDT |
2.2290 USDT |
2.4300 USDT |
2.2580 USDT |
| 2025-11-02 |
2.4015 USDT |
13,837.4130 HNT |
2.3810 USDT |
2.3740 USDT |
2.4280 USDT |
2.4130 USDT |
| 2025-11-01 |
2.5073 USDT |
39,240.3249 HNT |
2.4610 USDT |
2.4450 USDT |
2.5660 USDT |
2.4610 USDT |
| 2025-10-31 |
2.5040 USDT |
136,357.1064 HNT |
2.4670 USDT |
2.3870 USDT |
2.6070 USDT |
2.4920 USDT |
| 2025-10-30 |
2.3519 USDT |
140,407.1710 HNT |
2.4320 USDT |
2.1880 USDT |
2.5000 USDT |
2.2200 USDT |
| 2025-10-29 |
2.4048 USDT |
159,603.4411 HNT |
2.4210 USDT |
2.3170 USDT |
2.5140 USDT |
2.4420 USDT |
| 2025-10-28 |
2.3966 USDT |
335,635.8155 HNT |
2.2590 USDT |
2.1840 USDT |
2.5500 USDT |
2.4330 USDT |
| 2025-10-27 |
2.1247 USDT |
43,629.6150 HNT |
2.1030 USDT |
2.0880 USDT |
2.2000 USDT |
2.0910 USDT |
| 2025-10-26 |
2.0161 USDT |
31,897.6383 HNT |
1.9910 USDT |
1.9620 USDT |
2.0530 USDT |
2.0310 USDT |
| 2025-10-25 |
1.9738 USDT |
37,242.4722 HNT |
1.9690 USDT |
1.9400 USDT |
2.0130 USDT |
1.9930 USDT |
| 2025-10-24 |
2.0052 USDT |
81,809.6658 HNT |
2.0330 USDT |
1.9480 USDT |
2.0500 USDT |
1.9890 USDT |
| 2025-10-23 |
1.9884 USDT |
241,697.8982 HNT |
1.8130 USDT |
1.8050 USDT |
2.1630 USDT |
2.0310 USDT |
| 2025-10-22 |
1.8239 USDT |
61,966.0084 HNT |
1.8880 USDT |
1.7890 USDT |
1.8980 USDT |
1.8000 USDT |
| 2025-10-21 |
1.8874 USDT |
104,017.0539 HNT |
1.8830 USDT |
1.8000 USDT |
2.0300 USDT |
1.9240 USDT |
| 2025-10-20 |
1.9617 USDT |
43,527.3807 HNT |
1.9490 USDT |
1.9360 USDT |
2.0030 USDT |
1.9620 USDT |
| 2025-10-19 |
1.9142 USDT |
112,847.4624 HNT |
1.8540 USDT |
1.8230 USDT |
2.0770 USDT |
1.9910 USDT |
| 2025-10-18 |
1.8530 USDT |
107,519.1652 HNT |
1.9130 USDT |
1.7910 USDT |
1.9280 USDT |
1.8690 USDT |
| 2025-10-17 |
1.9102 USDT |
127,890.0618 HNT |
2.0400 USDT |
1.7820 USDT |
2.0430 USDT |
1.9120 USDT |