Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2832 USDT |
128,920.3400 |
0.2905 USDT |
0.2736 USDT |
0.2917 USDT |
0.2799 USDT |
| 2025-12-04 |
0.3046 USDT |
128,743.5100 |
0.3184 USDT |
0.2930 USDT |
0.3184 USDT |
0.2941 USDT |
| 2025-12-03 |
0.2990 USDT |
328,222.6300 |
0.3072 USDT |
0.2793 USDT |
0.3300 USDT |
0.3089 USDT |
| 2025-12-02 |
0.3164 USDT |
129,800.3700 |
0.3148 USDT |
0.2998 USDT |
0.3293 USDT |
0.3116 USDT |
| 2025-12-01 |
0.3299 USDT |
817,513.7800 |
0.3614 USDT |
0.2900 USDT |
0.4000 USDT |
0.3103 USDT |
| 2025-11-30 |
0.3588 USDT |
395,565.9900 |
0.3132 USDT |
0.3088 USDT |
0.4015 USDT |
0.4015 USDT |
| 2025-11-29 |
0.2875 USDT |
217,184.9600 |
0.2705 USDT |
0.2686 USDT |
0.3258 USDT |
0.3137 USDT |
| 2025-11-28 |
0.2643 USDT |
185,973.5600 |
0.2547 USDT |
0.2543 USDT |
0.2809 USDT |
0.2709 USDT |
| 2025-11-27 |
0.2551 USDT |
127,677.5600 |
0.2512 USDT |
0.2502 USDT |
0.2606 USDT |
0.2502 USDT |
| 2025-11-26 |
0.2514 USDT |
294,603.0400 |
0.2470 USDT |
0.2396 USDT |
0.2580 USDT |
0.2462 USDT |
| 2025-11-25 |
0.2532 USDT |
181,951.0000 |
0.2594 USDT |
0.2467 USDT |
0.2594 USDT |
0.2468 USDT |
| 2025-11-24 |
0.2579 USDT |
127,693.2100 |
0.2553 USDT |
0.2527 USDT |
0.2622 USDT |
0.2575 USDT |
| 2025-11-23 |
0.2531 USDT |
487,842.8100 |
0.2468 USDT |
0.2448 USDT |
0.2671 USDT |
0.2565 USDT |
| 2025-11-22 |
0.2504 USDT |
12,660.5300 |
0.2530 USDT |
0.2460 USDT |
0.2540 USDT |
0.2471 USDT |
| 2025-11-21 |
0.2459 USDT |
462,453.8700 |
0.2624 USDT |
0.2320 USDT |
0.2624 USDT |
0.2536 USDT |
| 2025-11-20 |
0.2713 USDT |
227,392.1400 |
0.2787 USDT |
0.2581 USDT |
0.2867 USDT |
0.2610 USDT |
| 2025-11-19 |
0.2811 USDT |
623,269.4800 |
0.2917 USDT |
0.2626 USDT |
0.2946 USDT |
0.2626 USDT |
| 2025-11-18 |
0.2943 USDT |
651,631.4600 |
0.2966 USDT |
0.2842 USDT |
0.3119 USDT |
0.2890 USDT |
| 2025-11-17 |
0.3026 USDT |
737,216.5000 |
0.2864 USDT |
0.2864 USDT |
0.3168 USDT |
0.2980 USDT |
| 2025-11-16 |
0.2923 USDT |
42,054.2200 |
0.2990 USDT |
0.2851 USDT |
0.3002 USDT |
0.2869 USDT |
| 2025-11-15 |
0.2940 USDT |
104,756.4300 |
0.2895 USDT |
0.2838 USDT |
0.3092 USDT |
0.3051 USDT |
| 2025-11-14 |
0.2970 USDT |
91,058.9400 |
0.2964 USDT |
0.2886 USDT |
0.3065 USDT |
0.2928 USDT |
| 2025-11-13 |
0.3020 USDT |
170,498.6600 |
0.3138 USDT |
0.2890 USDT |
0.3189 USDT |
0.2914 USDT |
| 2025-11-12 |
0.3108 USDT |
240,810.5400 |
0.3219 USDT |
0.2984 USDT |
0.3290 USDT |
0.3090 USDT |
| 2025-11-11 |
0.3300 USDT |
130,742.4400 |
0.3229 USDT |
0.3211 USDT |
0.3406 USDT |
0.3229 USDT |
| 2025-11-10 |
0.3366 USDT |
73,191.9300 |
0.3368 USDT |
0.3307 USDT |
0.3453 USDT |
0.3370 USDT |
| 2025-11-09 |
0.3271 USDT |
64,694.8000 |
0.3345 USDT |
0.3211 USDT |
0.3346 USDT |
0.3346 USDT |
| 2025-11-08 |
0.3357 USDT |
183,111.3200 |
0.3303 USDT |
0.3273 USDT |
0.3428 USDT |
0.3336 USDT |
| 2025-11-07 |
0.3286 USDT |
484,155.9800 |
0.2851 USDT |
0.2843 USDT |
0.3620 USDT |
0.3235 USDT |
| 2025-11-06 |
0.2934 USDT |
578,185.1700 |
0.3030 USDT |
0.2700 USDT |
0.3317 USDT |
0.2708 USDT |
| 2025-11-05 |
0.3006 USDT |
331,360.1300 |
0.2976 USDT |
0.2909 USDT |
0.3076 USDT |
0.3010 USDT |
| 2025-11-04 |
0.3002 USDT |
153,872.2300 |
0.3063 USDT |
0.2911 USDT |
0.3147 USDT |
0.2937 USDT |
| 2025-11-03 |
0.3312 USDT |
322,595.5800 |
0.3235 USDT |
0.3148 USDT |
0.3482 USDT |
0.3148 USDT |
| 2025-11-02 |
0.3248 USDT |
36,333.8900 |
0.3284 USDT |
0.3222 USDT |
0.3292 USDT |
0.3234 USDT |
| 2025-11-01 |
0.3246 USDT |
131,683.5700 |
0.3266 USDT |
0.3165 USDT |
0.3327 USDT |
0.3282 USDT |
| 2025-10-31 |
0.3143 USDT |
60,241.3500 |
0.3079 USDT |
0.3076 USDT |
0.3192 USDT |
0.3123 USDT |
| 2025-10-30 |
0.3355 USDT |
258,320.3800 |
0.3315 USDT |
0.3096 USDT |
0.3543 USDT |
0.3096 USDT |
| 2025-10-29 |
0.3635 USDT |
465,826.9100 |
0.3596 USDT |
0.3505 USDT |
0.3855 USDT |
0.3505 USDT |
| 2025-10-28 |
0.3623 USDT |
389,731.5700 |
0.3688 USDT |
0.3516 USDT |
0.3835 USDT |
0.3602 USDT |
| 2025-10-27 |
0.3537 USDT |
1,197,584.3800 |
0.3454 USDT |
0.3396 USDT |
0.3842 USDT |
0.3495 USDT |
| 2025-10-26 |
0.3325 USDT |
54,422.9200 |
0.3202 USDT |
0.3185 USDT |
0.3480 USDT |
0.3480 USDT |
| 2025-10-25 |
0.3068 USDT |
779,899.3200 |
0.2932 USDT |
0.2904 USDT |
0.3339 USDT |
0.3111 USDT |
| 2025-10-24 |
0.3001 USDT |
1,464,862.1200 |
0.3011 USDT |
0.2883 USDT |
0.3135 USDT |
0.2921 USDT |
| 2025-10-23 |
0.3228 USDT |
818,802.2700 |
0.3174 USDT |
0.2996 USDT |
0.3499 USDT |
0.3005 USDT |
| 2025-10-22 |
0.3061 USDT |
179,621.4300 |
0.2881 USDT |
0.2812 USDT |
0.3259 USDT |
0.3181 USDT |
| 2025-10-21 |
0.3146 USDT |
342,336.2800 |
0.3304 USDT |
0.2996 USDT |
0.3393 USDT |
0.3029 USDT |
| 2025-10-20 |
0.3386 USDT |
27,745.5700 |
0.3400 USDT |
0.3361 USDT |
0.3428 USDT |
0.3362 USDT |
| 2025-10-19 |
0.3362 USDT |
419,336.6800 |
0.3491 USDT |
0.3143 USDT |
0.3491 USDT |
0.3423 USDT |
| 2025-10-18 |
0.3509 USDT |
81,941.3800 |
0.3444 USDT |
0.3444 USDT |
0.3548 USDT |
0.3495 USDT |
| 2025-10-17 |
0.3446 USDT |
120,581.5900 |
0.3494 USDT |
0.3330 USDT |
0.3586 USDT |
0.3449 USDT |