Identifier on Kucoin: HNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
3.2134 USDT |
79,098.7270 HNT |
3.1770 USDT |
3.1090 USDT |
3.2910 USDT |
3.1540 USDT |
| 2025-03-29 |
3.0781 USDT |
23,825.6147 HNT |
3.1060 USDT |
3.0080 USDT |
3.1380 USDT |
3.0960 USDT |
| 2025-03-28 |
3.2168 USDT |
44,471.3301 HNT |
3.3620 USDT |
3.0500 USDT |
3.4220 USDT |
3.0940 USDT |
| 2025-03-27 |
3.2901 USDT |
57,364.1384 HNT |
3.3490 USDT |
3.1690 USDT |
3.3990 USDT |
3.3470 USDT |
| 2025-03-26 |
3.3930 USDT |
55,874.0451 HNT |
3.4000 USDT |
3.3170 USDT |
3.5110 USDT |
3.3260 USDT |
| 2025-03-25 |
3.3685 USDT |
49,181.7557 HNT |
3.3610 USDT |
3.2930 USDT |
3.4530 USDT |
3.4020 USDT |
| 2025-03-24 |
3.3729 USDT |
65,909.2866 HNT |
3.3110 USDT |
3.2440 USDT |
3.4700 USDT |
3.3460 USDT |
| 2025-03-23 |
3.2981 USDT |
37,290.1455 HNT |
3.2880 USDT |
3.2240 USDT |
3.3520 USDT |
3.2630 USDT |
| 2025-03-22 |
3.2870 USDT |
68,745.3599 HNT |
3.1890 USDT |
3.1860 USDT |
3.3810 USDT |
3.2430 USDT |
| 2025-03-21 |
3.2268 USDT |
91,850.0308 HNT |
3.0500 USDT |
3.0160 USDT |
3.4250 USDT |
3.2070 USDT |
| 2025-03-20 |
3.1731 USDT |
49,533.1695 HNT |
3.2290 USDT |
3.0600 USDT |
3.2560 USDT |
3.1100 USDT |
| 2025-03-19 |
3.1253 USDT |
56,407.1304 HNT |
3.0150 USDT |
3.0040 USDT |
3.2690 USDT |
3.1500 USDT |
| 2025-03-18 |
3.0755 USDT |
45,555.6753 HNT |
3.1710 USDT |
2.9350 USDT |
3.1810 USDT |
2.9710 USDT |
| 2025-03-17 |
3.1860 USDT |
25,640.6527 HNT |
3.2080 USDT |
3.1290 USDT |
3.2340 USDT |
3.1300 USDT |
| 2025-03-16 |
3.1780 USDT |
89,210.3319 HNT |
3.0910 USDT |
3.0110 USDT |
3.3070 USDT |
3.1460 USDT |
| 2025-03-15 |
2.9722 USDT |
36,601.1888 HNT |
2.9470 USDT |
2.9220 USDT |
3.0480 USDT |
3.0440 USDT |
| 2025-03-14 |
2.8541 USDT |
39,565.2047 HNT |
2.7580 USDT |
2.7410 USDT |
2.9340 USDT |
2.9280 USDT |
| 2025-03-13 |
2.8318 USDT |
115,114.8950 HNT |
2.8070 USDT |
2.7450 USDT |
2.9260 USDT |
2.7480 USDT |
| 2025-03-12 |
2.7393 USDT |
103,450.9484 HNT |
2.7190 USDT |
2.6400 USDT |
2.8820 USDT |
2.7620 USDT |
| 2025-03-11 |
2.6669 USDT |
215,090.2018 HNT |
2.4600 USDT |
2.3280 USDT |
3.0560 USDT |
2.7000 USDT |
| 2025-03-10 |
2.5694 USDT |
106,097.8644 HNT |
2.4860 USDT |
2.4020 USDT |
2.6870 USDT |
2.4240 USDT |
| 2025-03-09 |
2.9979 USDT |
35,095.8003 HNT |
3.0220 USDT |
2.8360 USDT |
3.0700 USDT |
2.8390 USDT |
| 2025-03-08 |
3.0603 USDT |
32,296.1219 HNT |
3.0870 USDT |
3.0120 USDT |
3.1480 USDT |
3.0440 USDT |
| 2025-03-07 |
3.1829 USDT |
57,596.4968 HNT |
3.2980 USDT |
3.0820 USDT |
3.3200 USDT |
3.1400 USDT |
| 2025-03-06 |
3.4211 USDT |
78,639.0499 HNT |
3.3350 USDT |
3.2770 USDT |
3.5850 USDT |
3.3070 USDT |
| 2025-03-05 |
3.1840 USDT |
84,543.4731 HNT |
3.0110 USDT |
2.9620 USDT |
3.4000 USDT |
3.3890 USDT |
| 2025-03-04 |
2.9899 USDT |
78,450.0899 HNT |
3.1410 USDT |
2.8290 USDT |
3.1720 USDT |
3.0040 USDT |
| 2025-03-03 |
3.3185 USDT |
71,539.5449 HNT |
3.6130 USDT |
3.1280 USDT |
3.6140 USDT |
3.1500 USDT |
| 2025-03-02 |
3.3788 USDT |
78,349.4746 HNT |
3.2360 USDT |
3.1980 USDT |
3.5670 USDT |
3.4990 USDT |
| 2025-03-01 |
3.1656 USDT |
112,601.7716 HNT |
3.2890 USDT |
3.0680 USDT |
3.3330 USDT |
3.2220 USDT |
| 2025-02-28 |
3.1735 USDT |
79,089.9853 HNT |
3.2150 USDT |
3.0030 USDT |
3.3560 USDT |
3.2750 USDT |
| 2025-02-27 |
3.2566 USDT |
23,177.3329 HNT |
3.2360 USDT |
3.1750 USDT |
3.3080 USDT |
3.2710 USDT |
| 2025-02-26 |
3.3498 USDT |
61,881.4600 HNT |
3.4370 USDT |
3.1940 USDT |
3.6830 USDT |
3.2360 USDT |
| 2025-02-25 |
3.4095 USDT |
126,584.0333 HNT |
3.3900 USDT |
3.1550 USDT |
3.9390 USDT |
3.4340 USDT |
| 2025-02-24 |
3.5843 USDT |
48,733.2749 HNT |
3.7800 USDT |
3.4160 USDT |
3.7920 USDT |
3.4220 USDT |
| 2025-02-23 |
3.8139 USDT |
140,667.3544 HNT |
3.5540 USDT |
3.5470 USDT |
4.2330 USDT |
3.8420 USDT |
| 2025-02-22 |
3.5387 USDT |
26,856.2492 HNT |
3.4880 USDT |
3.4170 USDT |
3.6270 USDT |
3.5610 USDT |
| 2025-02-21 |
3.5777 USDT |
72,410.6185 HNT |
3.5840 USDT |
3.3350 USDT |
3.7410 USDT |
3.3350 USDT |
| 2025-02-20 |
3.5715 USDT |
46,377.0339 HNT |
3.5280 USDT |
3.4980 USDT |
3.7370 USDT |
3.6890 USDT |
| 2025-02-19 |
3.5153 USDT |
46,119.1919 HNT |
3.4610 USDT |
3.3270 USDT |
3.8000 USDT |
3.5640 USDT |
| 2025-02-18 |
3.4776 USDT |
50,041.3676 HNT |
3.6220 USDT |
3.3340 USDT |
3.6400 USDT |
3.4120 USDT |
| 2025-02-17 |
3.7022 USDT |
33,909.5706 HNT |
3.7350 USDT |
3.5800 USDT |
3.8310 USDT |
3.6360 USDT |
| 2025-02-16 |
3.8265 USDT |
48,397.6920 HNT |
3.7170 USDT |
3.6980 USDT |
3.9680 USDT |
3.7110 USDT |
| 2025-02-15 |
3.8612 USDT |
38,740.4178 HNT |
3.8930 USDT |
3.7220 USDT |
4.0050 USDT |
3.7330 USDT |
| 2025-02-14 |
3.9015 USDT |
45,233.0212 HNT |
3.8980 USDT |
3.8050 USDT |
4.0010 USDT |
3.9760 USDT |
| 2025-02-13 |
3.8082 USDT |
88,503.8809 HNT |
3.7800 USDT |
3.6490 USDT |
4.0000 USDT |
3.8660 USDT |
| 2025-02-12 |
3.7242 USDT |
64,445.4572 HNT |
3.7750 USDT |
3.5720 USDT |
3.8970 USDT |
3.6740 USDT |
| 2025-02-11 |
3.9705 USDT |
105,690.3951 HNT |
3.7040 USDT |
3.6890 USDT |
4.1900 USDT |
3.7180 USDT |
| 2025-02-10 |
3.4174 USDT |
36,498.5267 HNT |
3.4430 USDT |
3.3180 USDT |
3.5210 USDT |
3.4430 USDT |
| 2025-02-09 |
3.4732 USDT |
100,253.7978 HNT |
3.4310 USDT |
3.2960 USDT |
3.5970 USDT |
3.3870 USDT |