Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.2591 USDT |
91,098.9600 |
0.2521 USDT |
0.2517 USDT |
0.2694 USDT |
0.2582 USDT |
| 2025-12-19 |
0.2497 USDT |
23,683.6400 |
0.2492 USDT |
0.2474 USDT |
0.2545 USDT |
0.2510 USDT |
| 2025-12-18 |
0.2626 USDT |
242,890.5400 |
0.2827 USDT |
0.2450 USDT |
0.2827 USDT |
0.2524 USDT |
| 2025-12-17 |
0.2931 USDT |
60,733.1000 |
0.2975 USDT |
0.2833 USDT |
0.3003 USDT |
0.2833 USDT |
| 2025-12-16 |
0.2969 USDT |
94,311.1800 |
0.2974 USDT |
0.2897 USDT |
0.3034 USDT |
0.2915 USDT |
| 2025-12-15 |
0.2976 USDT |
154,084.1700 |
0.2911 USDT |
0.2896 USDT |
0.3096 USDT |
0.2949 USDT |
| 2025-12-14 |
0.2907 USDT |
8,115.0400 |
0.2913 USDT |
0.2877 USDT |
0.2930 USDT |
0.2902 USDT |
| 2025-12-13 |
0.2897 USDT |
129,180.6600 |
0.2904 USDT |
0.2825 USDT |
0.2985 USDT |
0.2887 USDT |
| 2025-12-12 |
0.2960 USDT |
80,605.5400 |
0.2969 USDT |
0.2882 USDT |
0.3026 USDT |
0.2891 USDT |
| 2025-12-11 |
0.2919 USDT |
227,262.0800 |
0.2963 USDT |
0.2822 USDT |
0.3045 USDT |
0.2931 USDT |
| 2025-12-10 |
0.2991 USDT |
109,421.8200 |
0.2991 USDT |
0.2929 USDT |
0.3046 USDT |
0.3016 USDT |
| 2025-12-09 |
0.2927 USDT |
233,242.3500 |
0.2875 USDT |
0.2799 USDT |
0.3084 USDT |
0.3077 USDT |
| 2025-12-08 |
0.2872 USDT |
253,526.2800 |
0.2893 USDT |
0.2768 USDT |
0.3036 USDT |
0.2863 USDT |
| 2025-12-07 |
0.2788 USDT |
34,652.2500 |
0.2800 USDT |
0.2748 USDT |
0.2828 USDT |
0.2802 USDT |
| 2025-12-06 |
0.2744 USDT |
238,101.2200 |
0.2801 USDT |
0.2632 USDT |
0.2850 USDT |
0.2795 USDT |
| 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 |