Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |