Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.0970 USDT |
76,523.5820 HNT |
2.1170 USDT |
2.0050 USDT |
2.1930 USDT |
2.0310 USDT |
| 2025-10-15 |
2.1736 USDT |
38,777.4990 HNT |
2.1970 USDT |
2.1010 USDT |
2.2290 USDT |
2.1320 USDT |
| 2025-10-14 |
2.1691 USDT |
81,359.0951 HNT |
2.2530 USDT |
2.0770 USDT |
2.2740 USDT |
2.1810 USDT |
| 2025-10-13 |
2.2766 USDT |
105,491.4426 HNT |
2.2510 USDT |
2.2290 USDT |
2.3220 USDT |
2.2760 USDT |
| 2025-10-12 |
2.1805 USDT |
56,862.2250 HNT |
2.2180 USDT |
2.1090 USDT |
2.2540 USDT |
2.2070 USDT |
| 2025-10-11 |
2.1804 USDT |
94,068.8542 HNT |
2.0860 USDT |
2.0800 USDT |
2.3200 USDT |
2.2600 USDT |
| 2025-10-10 |
2.4541 USDT |
198,409.0202 HNT |
2.6390 USDT |
2.0620 USDT |
2.7020 USDT |
2.2940 USDT |
| 2025-10-09 |
2.7082 USDT |
193,819.2530 HNT |
2.4990 USDT |
2.4920 USDT |
2.8000 USDT |
2.6690 USDT |
| 2025-10-08 |
2.4503 USDT |
38,068.2529 HNT |
2.4500 USDT |
2.4030 USDT |
2.5160 USDT |
2.4990 USDT |
| 2025-10-07 |
2.5290 USDT |
55,760.6528 HNT |
2.6160 USDT |
2.4360 USDT |
2.6190 USDT |
2.4930 USDT |
| 2025-10-06 |
2.5175 USDT |
32,079.7664 HNT |
2.5080 USDT |
2.4820 USDT |
2.5820 USDT |
2.5750 USDT |
| 2025-10-05 |
2.6381 USDT |
49,049.0392 HNT |
2.5690 USDT |
2.5620 USDT |
2.7010 USDT |
2.5850 USDT |
| 2025-10-04 |
2.6185 USDT |
52,025.9215 HNT |
2.6590 USDT |
2.5570 USDT |
2.7000 USDT |
2.5640 USDT |
| 2025-10-03 |
2.6352 USDT |
27,440.5887 HNT |
2.6860 USDT |
2.6030 USDT |
2.6860 USDT |
2.6380 USDT |
| 2025-10-02 |
2.6783 USDT |
192,591.2310 HNT |
2.6420 USDT |
2.5520 USDT |
2.7780 USDT |
2.6490 USDT |
| 2025-10-01 |
2.5776 USDT |
223,708.8145 HNT |
2.4370 USDT |
2.4370 USDT |
2.7470 USDT |
2.6360 USDT |
| 2025-09-30 |
2.3613 USDT |
71,560.0742 HNT |
2.3350 USDT |
2.2780 USDT |
2.4640 USDT |
2.4310 USDT |
| 2025-09-29 |
2.3885 USDT |
23,157.0866 HNT |
2.4340 USDT |
2.3050 USDT |
2.4610 USDT |
2.3570 USDT |
| 2025-09-28 |
2.3552 USDT |
81,024.4279 HNT |
2.2480 USDT |
2.2400 USDT |
2.4870 USDT |
2.3630 USDT |
| 2025-09-27 |
2.2156 USDT |
49,074.5643 HNT |
2.2220 USDT |
2.1560 USDT |
2.2740 USDT |
2.2440 USDT |
| 2025-09-26 |
2.2137 USDT |
36,448.0559 HNT |
2.2100 USDT |
2.1660 USDT |
2.2550 USDT |
2.2250 USDT |
| 2025-09-25 |
2.2444 USDT |
56,479.4879 HNT |
2.3250 USDT |
2.1610 USDT |
2.3250 USDT |
2.1730 USDT |
| 2025-09-24 |
2.3166 USDT |
21,194.0531 HNT |
2.3290 USDT |
2.2870 USDT |
2.3420 USDT |
2.3380 USDT |
| 2025-09-23 |
2.3409 USDT |
28,929.9063 HNT |
2.3490 USDT |
2.3080 USDT |
2.3670 USDT |
2.3170 USDT |
| 2025-09-22 |
2.3423 USDT |
72,195.5591 HNT |
2.4740 USDT |
2.2730 USDT |
2.4750 USDT |
2.3180 USDT |
| 2025-09-21 |
2.4980 USDT |
21,322.7663 HNT |
2.5180 USDT |
2.4640 USDT |
2.5260 USDT |
2.4930 USDT |
| 2025-09-20 |
2.5465 USDT |
17,544.8508 HNT |
2.5520 USDT |
2.5280 USDT |
2.5720 USDT |
2.5520 USDT |
| 2025-09-19 |
2.5837 USDT |
31,027.8376 HNT |
2.6340 USDT |
2.5350 USDT |
2.6470 USDT |
2.5570 USDT |
| 2025-09-18 |
2.6279 USDT |
53,999.1457 HNT |
2.5930 USDT |
2.5820 USDT |
2.6810 USDT |
2.6410 USDT |
| 2025-09-17 |
2.5873 USDT |
51,501.3967 HNT |
2.6190 USDT |
2.5400 USDT |
2.6660 USDT |
2.5570 USDT |
| 2025-09-16 |
2.6182 USDT |
58,571.0110 HNT |
2.6440 USDT |
2.5510 USDT |
2.6990 USDT |
2.5960 USDT |
| 2025-09-15 |
2.7149 USDT |
85,354.1459 HNT |
2.7410 USDT |
2.5920 USDT |
2.8470 USDT |
2.6100 USDT |
| 2025-09-14 |
2.7258 USDT |
114,952.0372 HNT |
2.7100 USDT |
2.6020 USDT |
2.8960 USDT |
2.7840 USDT |
| 2025-09-13 |
2.6504 USDT |
75,708.1077 HNT |
2.6350 USDT |
2.5730 USDT |
2.7740 USDT |
2.6370 USDT |
| 2025-09-12 |
2.6148 USDT |
89,910.3122 HNT |
2.6480 USDT |
2.5370 USDT |
2.7050 USDT |
2.6670 USDT |
| 2025-09-11 |
2.7013 USDT |
360,168.3875 HNT |
2.3490 USDT |
2.3460 USDT |
2.9800 USDT |
2.6470 USDT |
| 2025-09-10 |
2.3488 USDT |
107,882.6745 HNT |
2.3460 USDT |
2.2940 USDT |
2.4400 USDT |
2.3460 USDT |
| 2025-09-09 |
2.3788 USDT |
44,583.6356 HNT |
2.3550 USDT |
2.3080 USDT |
2.4260 USDT |
2.3180 USDT |
| 2025-09-08 |
2.3617 USDT |
114,260.6410 HNT |
2.2880 USDT |
2.2820 USDT |
2.4470 USDT |
2.3540 USDT |
| 2025-09-07 |
2.2939 USDT |
91,102.4722 HNT |
2.2750 USDT |
2.2680 USDT |
2.3730 USDT |
2.2940 USDT |
| 2025-09-06 |
2.3964 USDT |
245,058.3161 HNT |
2.3260 USDT |
2.2820 USDT |
2.4710 USDT |
2.3450 USDT |
| 2025-09-05 |
2.3696 USDT |
63,760.4508 HNT |
2.3230 USDT |
2.2960 USDT |
2.4730 USDT |
2.3350 USDT |
| 2025-09-04 |
2.4440 USDT |
66,754.2591 HNT |
2.4580 USDT |
2.3740 USDT |
2.5350 USDT |
2.3920 USDT |
| 2025-09-03 |
2.5824 USDT |
34,650.6229 HNT |
2.5830 USDT |
2.5370 USDT |
2.6360 USDT |
2.5770 USDT |
| 2025-09-02 |
2.5338 USDT |
35,880.1761 HNT |
2.5100 USDT |
2.4780 USDT |
2.5930 USDT |
2.5260 USDT |
| 2025-09-01 |
2.5160 USDT |
29,268.2141 HNT |
2.5440 USDT |
2.4660 USDT |
2.5630 USDT |
2.5060 USDT |
| 2025-08-31 |
2.6062 USDT |
20,705.0157 HNT |
2.5730 USDT |
2.5660 USDT |
2.6500 USDT |
2.5680 USDT |
| 2025-08-30 |
2.5541 USDT |
20,796.9250 HNT |
2.5590 USDT |
2.5120 USDT |
2.5910 USDT |
2.5290 USDT |
| 2025-08-29 |
2.6326 USDT |
37,975.0077 HNT |
2.6620 USDT |
2.5280 USDT |
2.7190 USDT |
2.5730 USDT |
| 2025-08-28 |
2.6486 USDT |
44,276.9823 HNT |
2.6230 USDT |
2.6120 USDT |
2.6870 USDT |
2.6380 USDT |