Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
16.5374 USDT |
9,998.8247 HNT |
16.8300 USDT |
15.9690 USDT |
16.9710 USDT |
16.5400 USDT |
| 2022-04-27 |
17.0148 USDT |
11,718.1018 HNT |
16.9480 USDT |
16.6870 USDT |
17.4180 USDT |
17.1520 USDT |
| 2022-04-26 |
16.9288 USDT |
21,500.0544 HNT |
17.6150 USDT |
16.2580 USDT |
17.8240 USDT |
16.7090 USDT |
| 2022-04-25 |
17.1066 USDT |
13,708.9320 HNT |
18.1080 USDT |
16.4500 USDT |
18.1200 USDT |
17.6050 USDT |
| 2022-04-24 |
17.8713 USDT |
8,617.0774 HNT |
17.9220 USDT |
17.5000 USDT |
18.1730 USDT |
17.9930 USDT |
| 2022-04-23 |
18.3388 USDT |
7,184.2743 HNT |
18.1800 USDT |
18.0000 USDT |
18.7610 USDT |
18.1940 USDT |
| 2022-04-22 |
18.3795 USDT |
7,261.4521 HNT |
18.3700 USDT |
18.0000 USDT |
18.6800 USDT |
18.3090 USDT |
| 2022-04-21 |
19.6161 USDT |
19,831.7275 HNT |
19.3700 USDT |
18.6000 USDT |
20.4020 USDT |
18.6520 USDT |
| 2022-04-20 |
19.7162 USDT |
13,738.1619 HNT |
19.5300 USDT |
19.1790 USDT |
20.1730 USDT |
19.3000 USDT |
| 2022-04-19 |
19.5750 USDT |
8,615.9396 HNT |
19.6500 USDT |
19.2500 USDT |
19.7500 USDT |
19.5500 USDT |
| 2022-04-18 |
19.1130 USDT |
21,062.2646 HNT |
20.0350 USDT |
18.5000 USDT |
20.0350 USDT |
19.4000 USDT |
| 2022-04-17 |
20.4052 USDT |
7,090.8523 HNT |
20.4430 USDT |
20.1970 USDT |
20.6210 USDT |
20.4070 USDT |
| 2022-04-16 |
20.4421 USDT |
6,694.9279 HNT |
20.5030 USDT |
20.1500 USDT |
20.8000 USDT |
20.3070 USDT |
| 2022-04-15 |
20.4834 USDT |
8,421.0947 HNT |
20.2750 USDT |
20.2080 USDT |
20.7000 USDT |
20.3940 USDT |
| 2022-04-14 |
20.8578 USDT |
17,136.1121 HNT |
21.0080 USDT |
20.0960 USDT |
21.5650 USDT |
20.2750 USDT |
| 2022-04-13 |
20.8613 USDT |
12,618.7740 HNT |
20.6570 USDT |
20.3410 USDT |
21.1860 USDT |
20.9200 USDT |
| 2022-04-12 |
20.7016 USDT |
18,649.7490 HNT |
20.2170 USDT |
20.1690 USDT |
21.2690 USDT |
20.4720 USDT |
| 2022-04-11 |
20.8565 USDT |
26,461.5172 HNT |
21.8420 USDT |
20.0000 USDT |
22.0470 USDT |
20.0110 USDT |
| 2022-04-10 |
22.3905 USDT |
12,598.0439 HNT |
22.8080 USDT |
21.9420 USDT |
22.8170 USDT |
21.9980 USDT |
| 2022-04-09 |
22.4076 USDT |
15,974.6668 HNT |
22.0010 USDT |
21.9520 USDT |
22.7390 USDT |
22.5190 USDT |
| 2022-04-08 |
22.9104 USDT |
38,497.1632 HNT |
23.2470 USDT |
21.5360 USDT |
24.5570 USDT |
21.9490 USDT |
| 2022-04-07 |
22.8464 USDT |
23,347.1202 HNT |
22.4380 USDT |
22.2000 USDT |
23.4000 USDT |
23.3300 USDT |
| 2022-04-06 |
23.4626 USDT |
38,277.4747 HNT |
24.6800 USDT |
22.3910 USDT |
25.0000 USDT |
22.9270 USDT |
| 2022-04-05 |
25.0855 USDT |
24,424.0570 HNT |
25.3140 USDT |
24.3960 USDT |
25.5830 USDT |
24.5850 USDT |
| 2022-04-04 |
26.2833 USDT |
64,181.7117 HNT |
26.4410 USDT |
24.2000 USDT |
28.1700 USDT |
25.2040 USDT |
| 2022-04-03 |
26.3331 USDT |
90,407.2412 HNT |
24.6260 USDT |
24.5040 USDT |
27.6380 USDT |
26.5930 USDT |
| 2022-04-02 |
24.9555 USDT |
22,627.9398 HNT |
24.5710 USDT |
24.3060 USDT |
25.5930 USDT |
24.8180 USDT |
| 2022-04-01 |
23.7280 USDT |
37,871.4952 HNT |
24.6560 USDT |
22.9560 USDT |
24.7470 USDT |
24.7470 USDT |
| 2022-03-31 |
24.9521 USDT |
80,071.1327 HNT |
25.1120 USDT |
23.5290 USDT |
26.0330 USDT |
24.8660 USDT |
| 2022-03-30 |
25.2239 USDT |
93,746.1853 HNT |
23.9990 USDT |
23.2480 USDT |
27.4610 USDT |
24.2140 USDT |
| 2022-03-29 |
24.1939 USDT |
44,614.1921 HNT |
23.8590 USDT |
23.5000 USDT |
25.2000 USDT |
23.7930 USDT |
| 2022-03-28 |
24.8770 USDT |
41,499.6145 HNT |
24.8700 USDT |
23.9810 USDT |
25.8290 USDT |
24.1360 USDT |
| 2022-03-27 |
24.2937 USDT |
21,549.9956 HNT |
24.0480 USDT |
23.8430 USDT |
24.7950 USDT |
24.6510 USDT |
| 2022-03-26 |
23.7895 USDT |
15,925.2049 HNT |
23.5040 USDT |
23.1710 USDT |
24.2030 USDT |
23.8800 USDT |
| 2022-03-25 |
24.7946 USDT |
35,505.2138 HNT |
25.2190 USDT |
22.9970 USDT |
25.9740 USDT |
23.7020 USDT |
| 2022-03-24 |
24.7640 USDT |
30,708.1387 HNT |
25.3130 USDT |
23.8920 USDT |
25.8000 USDT |
25.3580 USDT |
| 2022-03-23 |
25.2356 USDT |
38,219.1056 HNT |
25.0750 USDT |
24.0600 USDT |
26.3860 USDT |
24.9870 USDT |
| 2022-03-22 |
23.9849 USDT |
37,338.9409 HNT |
22.7840 USDT |
22.4700 USDT |
25.1250 USDT |
24.9210 USDT |
| 2022-03-21 |
22.0712 USDT |
25,639.9165 HNT |
22.2010 USDT |
21.2000 USDT |
22.9000 USDT |
22.8060 USDT |
| 2022-03-20 |
22.6076 USDT |
25,531.7941 HNT |
24.0660 USDT |
21.8220 USDT |
24.2800 USDT |
22.6620 USDT |
| 2022-03-19 |
24.0285 USDT |
40,203.2345 HNT |
24.0670 USDT |
23.0400 USDT |
24.8680 USDT |
24.2800 USDT |
| 2022-03-18 |
23.8420 USDT |
52,772.5617 HNT |
22.6170 USDT |
22.4770 USDT |
25.0100 USDT |
24.4420 USDT |
| 2022-03-17 |
22.6455 USDT |
20,531.9307 HNT |
22.5350 USDT |
22.2000 USDT |
23.0700 USDT |
22.8140 USDT |
| 2022-03-16 |
21.7315 USDT |
35,755.1619 HNT |
21.2070 USDT |
21.0140 USDT |
22.4770 USDT |
22.4770 USDT |
| 2022-03-15 |
20.6646 USDT |
14,202.6448 HNT |
20.9330 USDT |
20.0820 USDT |
21.1480 USDT |
21.1480 USDT |
| 2022-03-14 |
20.4976 USDT |
14,115.0750 HNT |
20.0030 USDT |
19.6800 USDT |
21.2870 USDT |
20.6620 USDT |
| 2022-03-13 |
21.2204 USDT |
9,822.2048 HNT |
21.1400 USDT |
20.6690 USDT |
21.8420 USDT |
20.7600 USDT |
| 2022-03-12 |
21.3098 USDT |
7,513.0208 HNT |
20.9050 USDT |
20.8720 USDT |
21.6020 USDT |
21.3610 USDT |
| 2022-03-11 |
21.3175 USDT |
17,903.0722 HNT |
21.2770 USDT |
20.3760 USDT |
21.9700 USDT |
20.9970 USDT |
| 2022-03-10 |
21.1231 USDT |
15,163.6013 HNT |
21.6680 USDT |
20.4200 USDT |
21.7920 USDT |
21.4780 USDT |