Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
3.8797 USDT |
22,449.1712 HNT |
4.0150 USDT |
3.7950 USDT |
4.0160 USDT |
3.9310 USDT |
| 2025-05-18 |
4.0306 USDT |
12,220.6437 HNT |
3.9330 USDT |
3.9060 USDT |
4.1240 USDT |
3.9560 USDT |
| 2025-05-17 |
3.9628 USDT |
22,888.7928 HNT |
4.0520 USDT |
3.9030 USDT |
4.0720 USDT |
3.9160 USDT |
| 2025-05-16 |
4.1579 USDT |
67,930.2338 HNT |
4.0470 USDT |
3.9960 USDT |
4.5390 USDT |
4.0370 USDT |
| 2025-05-15 |
3.9905 USDT |
66,407.9264 HNT |
4.2310 USDT |
3.8000 USDT |
4.2690 USDT |
4.0640 USDT |
| 2025-05-14 |
3.8589 USDT |
24,182.5656 HNT |
3.8850 USDT |
3.7260 USDT |
3.9480 USDT |
3.8460 USDT |
| 2025-05-13 |
3.7754 USDT |
42,836.1263 HNT |
3.9730 USDT |
3.6360 USDT |
3.9730 USDT |
3.9670 USDT |
| 2025-05-12 |
3.9548 USDT |
71,732.6351 HNT |
4.0050 USDT |
3.7900 USDT |
4.0860 USDT |
3.9190 USDT |
| 2025-05-11 |
4.0536 USDT |
50,126.7581 HNT |
4.2300 USDT |
3.9310 USDT |
4.2830 USDT |
3.9770 USDT |
| 2025-05-10 |
4.0753 USDT |
34,937.6637 HNT |
4.0300 USDT |
3.9660 USDT |
4.1780 USDT |
4.1780 USDT |
| 2025-05-09 |
4.0814 USDT |
62,084.7402 HNT |
4.0050 USDT |
3.9290 USDT |
4.2380 USDT |
4.0160 USDT |
| 2025-05-08 |
3.8545 USDT |
53,060.9239 HNT |
3.6400 USDT |
3.6010 USDT |
4.0190 USDT |
3.9280 USDT |
| 2025-05-07 |
3.7502 USDT |
19,625.4415 HNT |
3.7670 USDT |
3.6670 USDT |
3.8200 USDT |
3.7370 USDT |
| 2025-05-06 |
3.6941 USDT |
32,962.2738 HNT |
3.8080 USDT |
3.6080 USDT |
3.8160 USDT |
3.7170 USDT |
| 2025-05-05 |
3.8027 USDT |
27,789.8881 HNT |
3.7640 USDT |
3.7090 USDT |
3.9110 USDT |
3.8040 USDT |
| 2025-05-04 |
3.7950 USDT |
35,328.9957 HNT |
3.8150 USDT |
3.7320 USDT |
3.8660 USDT |
3.7910 USDT |
| 2025-05-03 |
3.8643 USDT |
18,490.9660 HNT |
3.8520 USDT |
3.7950 USDT |
3.9630 USDT |
3.8500 USDT |
| 2025-05-02 |
3.8825 USDT |
21,712.5644 HNT |
3.8240 USDT |
3.8110 USDT |
3.9710 USDT |
3.8440 USDT |
| 2025-05-01 |
3.9501 USDT |
75,226.2729 HNT |
3.8610 USDT |
3.7990 USDT |
4.0550 USDT |
3.8080 USDT |
| 2025-04-30 |
3.8911 USDT |
29,282.8413 HNT |
3.9200 USDT |
3.7690 USDT |
4.0030 USDT |
3.7800 USDT |
| 2025-04-29 |
4.0576 USDT |
54,522.9690 HNT |
4.0730 USDT |
3.8940 USDT |
4.1610 USDT |
3.9360 USDT |
| 2025-04-28 |
4.0778 USDT |
62,508.9111 HNT |
4.1320 USDT |
3.9230 USDT |
4.1940 USDT |
4.0570 USDT |
| 2025-04-27 |
4.2448 USDT |
53,333.3970 HNT |
4.3390 USDT |
4.1180 USDT |
4.4200 USDT |
4.2030 USDT |
| 2025-04-26 |
4.2597 USDT |
51,720.5287 HNT |
4.1980 USDT |
4.1370 USDT |
4.4060 USDT |
4.3000 USDT |
| 2025-04-25 |
4.1729 USDT |
204,169.2113 HNT |
3.7760 USDT |
3.7550 USDT |
4.4370 USDT |
4.1920 USDT |
| 2025-04-24 |
3.7793 USDT |
107,053.4378 HNT |
3.6510 USDT |
3.5100 USDT |
4.0230 USDT |
3.8330 USDT |
| 2025-04-23 |
3.7804 USDT |
71,908.7236 HNT |
3.8230 USDT |
3.6080 USDT |
3.9490 USDT |
3.6390 USDT |
| 2025-04-22 |
3.6611 USDT |
89,968.0250 HNT |
3.4090 USDT |
3.3950 USDT |
4.0250 USDT |
3.8770 USDT |
| 2025-04-21 |
3.4524 USDT |
47,846.2189 HNT |
3.4310 USDT |
3.3620 USDT |
3.5230 USDT |
3.3950 USDT |
| 2025-04-20 |
3.4263 USDT |
35,393.6951 HNT |
3.4590 USDT |
3.3060 USDT |
3.5180 USDT |
3.4090 USDT |
| 2025-04-19 |
3.4616 USDT |
39,863.3812 HNT |
3.4130 USDT |
3.4000 USDT |
3.5550 USDT |
3.4290 USDT |
| 2025-04-18 |
3.4381 USDT |
27,953.9232 HNT |
3.4250 USDT |
3.3910 USDT |
3.5230 USDT |
3.4090 USDT |
| 2025-04-17 |
3.5194 USDT |
107,735.2129 HNT |
3.4610 USDT |
3.3610 USDT |
3.6540 USDT |
3.4410 USDT |
| 2025-04-16 |
3.3193 USDT |
47,133.3798 HNT |
3.3560 USDT |
3.2500 USDT |
3.4320 USDT |
3.2630 USDT |
| 2025-04-15 |
3.5263 USDT |
68,001.2081 HNT |
3.6240 USDT |
3.3200 USDT |
3.7130 USDT |
3.3720 USDT |
| 2025-04-14 |
3.7771 USDT |
72,981.6192 HNT |
3.6410 USDT |
3.6240 USDT |
3.9270 USDT |
3.8710 USDT |
| 2025-04-13 |
3.8907 USDT |
233,045.4989 HNT |
3.6910 USDT |
3.6200 USDT |
4.3870 USDT |
3.8760 USDT |
| 2025-04-12 |
3.1096 USDT |
41,804.9098 HNT |
2.9250 USDT |
2.9230 USDT |
3.2400 USDT |
3.2020 USDT |
| 2025-04-11 |
2.9235 USDT |
87,566.1879 HNT |
2.7800 USDT |
2.7540 USDT |
3.0470 USDT |
2.9780 USDT |
| 2025-04-10 |
2.6908 USDT |
43,308.4023 HNT |
2.7750 USDT |
2.5910 USDT |
2.7910 USDT |
2.7010 USDT |
| 2025-04-09 |
2.4230 USDT |
77,930.3954 HNT |
2.3950 USDT |
2.3050 USDT |
2.5140 USDT |
2.4930 USDT |
| 2025-04-08 |
2.6379 USDT |
71,498.8814 HNT |
2.5920 USDT |
2.4750 USDT |
2.7540 USDT |
2.4940 USDT |
| 2025-04-07 |
2.4309 USDT |
174,111.9186 HNT |
2.4280 USDT |
2.2720 USDT |
2.6930 USDT |
2.5680 USDT |
| 2025-04-06 |
2.7484 USDT |
18,248.7256 HNT |
2.8470 USDT |
2.6340 USDT |
2.8710 USDT |
2.6360 USDT |
| 2025-04-05 |
2.8522 USDT |
23,827.5674 HNT |
2.8250 USDT |
2.8150 USDT |
2.9000 USDT |
2.8380 USDT |
| 2025-04-04 |
2.7739 USDT |
38,664.8277 HNT |
2.8030 USDT |
2.7010 USDT |
2.8690 USDT |
2.7840 USDT |
| 2025-04-03 |
2.7845 USDT |
48,682.1009 HNT |
2.7700 USDT |
2.6960 USDT |
2.8700 USDT |
2.7930 USDT |
| 2025-04-02 |
3.0239 USDT |
55,777.9684 HNT |
3.0570 USDT |
2.9290 USDT |
3.1300 USDT |
2.9480 USDT |
| 2025-04-01 |
3.0883 USDT |
26,397.3010 HNT |
3.0480 USDT |
3.0270 USDT |
3.1690 USDT |
3.1280 USDT |
| 2025-03-31 |
3.1529 USDT |
24,246.5680 HNT |
3.1340 USDT |
3.0120 USDT |
3.2450 USDT |
3.0370 USDT |