Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.3624 USDT |
91,488.9100 |
0.3635 USDT |
0.3522 USDT |
0.3704 USDT |
0.3542 USDT |
| 2025-10-15 |
0.3722 USDT |
81,546.3400 |
0.3750 USDT |
0.3649 USDT |
0.3811 USDT |
0.3663 USDT |
| 2025-10-14 |
0.3671 USDT |
319,658.6900 |
0.3835 USDT |
0.3490 USDT |
0.3835 USDT |
0.3727 USDT |
| 2025-10-13 |
0.3698 USDT |
335,055.6700 |
0.3538 USDT |
0.3477 USDT |
0.3906 USDT |
0.3850 USDT |
| 2025-10-12 |
0.3446 USDT |
266,901.9800 |
0.3536 USDT |
0.3355 USDT |
0.3537 USDT |
0.3469 USDT |
| 2025-10-11 |
0.3438 USDT |
498,348.4600 |
0.3382 USDT |
0.3100 USDT |
0.3854 USDT |
0.3509 USDT |
| 2025-10-10 |
0.4158 USDT |
1,066,448.0300 |
0.3689 USDT |
0.3650 USDT |
0.4947 USDT |
0.3792 USDT |
| 2025-10-09 |
0.3689 USDT |
73,731.4700 |
0.3722 USDT |
0.3622 USDT |
0.3748 USDT |
0.3667 USDT |
| 2025-10-08 |
0.3802 USDT |
90,117.7300 |
0.3863 USDT |
0.3757 USDT |
0.3863 USDT |
0.3780 USDT |
| 2025-10-07 |
0.3879 USDT |
22,170.8800 |
0.3864 USDT |
0.3834 USDT |
0.3925 USDT |
0.3839 USDT |
| 2025-10-06 |
0.3926 USDT |
217,672.1100 |
0.3846 USDT |
0.3819 USDT |
0.4027 USDT |
0.3899 USDT |
| 2025-10-05 |
0.3844 USDT |
424,174.9600 |
0.3820 USDT |
0.3735 USDT |
0.3955 USDT |
0.3807 USDT |
| 2025-10-04 |
0.3840 USDT |
75,620.6700 |
0.3900 USDT |
0.3798 USDT |
0.3903 USDT |
0.3838 USDT |
| 2025-10-03 |
0.3880 USDT |
272,051.7400 |
0.3692 USDT |
0.3669 USDT |
0.4026 USDT |
0.3887 USDT |
| 2025-10-02 |
0.3749 USDT |
473,020.9300 |
0.3631 USDT |
0.3615 USDT |
0.3900 USDT |
0.3715 USDT |
| 2025-10-01 |
0.3681 USDT |
156,147.8800 |
0.3749 USDT |
0.3546 USDT |
0.3806 USDT |
0.3606 USDT |
| 2025-09-30 |
0.3852 USDT |
72,031.9100 |
0.3887 USDT |
0.3802 USDT |
0.3905 USDT |
0.3834 USDT |
| 2025-09-29 |
0.3905 USDT |
101,131.1600 |
0.3906 USDT |
0.3850 USDT |
0.3966 USDT |
0.3888 USDT |
| 2025-09-28 |
0.3859 USDT |
52,824.0600 |
0.3890 USDT |
0.3809 USDT |
0.3905 USDT |
0.3885 USDT |
| 2025-09-27 |
0.3926 USDT |
82,822.9400 |
0.3936 USDT |
0.3846 USDT |
0.3996 USDT |
0.3869 USDT |
| 2025-09-26 |
0.3841 USDT |
151,013.5300 |
0.3708 USDT |
0.3708 USDT |
0.3921 USDT |
0.3842 USDT |
| 2025-09-25 |
0.3964 USDT |
64,765.7800 |
0.4000 USDT |
0.3891 USDT |
0.4067 USDT |
0.3907 USDT |
| 2025-09-24 |
0.4018 USDT |
137,134.5300 |
0.3926 USDT |
0.3902 USDT |
0.4167 USDT |
0.4024 USDT |
| 2025-09-23 |
0.3880 USDT |
179,785.9200 |
0.3986 USDT |
0.3752 USDT |
0.4000 USDT |
0.3932 USDT |
| 2025-09-22 |
0.3879 USDT |
216,941.1000 |
0.3971 USDT |
0.3756 USDT |
0.4046 USDT |
0.3883 USDT |
| 2025-09-21 |
0.3954 USDT |
30,508.3300 |
0.4042 USDT |
0.3912 USDT |
0.4042 USDT |
0.3953 USDT |
| 2025-09-20 |
0.4004 USDT |
300,069.6100 |
0.3994 USDT |
0.3881 USDT |
0.4215 USDT |
0.4044 USDT |
| 2025-09-19 |
0.4050 USDT |
52,778.3000 |
0.4070 USDT |
0.3954 USDT |
0.4116 USDT |
0.4037 USDT |
| 2025-09-18 |
0.4005 USDT |
116,006.3200 |
0.3886 USDT |
0.3880 USDT |
0.4086 USDT |
0.4086 USDT |
| 2025-09-17 |
0.3846 USDT |
155,421.8500 |
0.3866 USDT |
0.3753 USDT |
0.3908 USDT |
0.3878 USDT |
| 2025-09-16 |
0.4048 USDT |
415,190.8500 |
0.3934 USDT |
0.3932 USDT |
0.4168 USDT |
0.4053 USDT |
| 2025-09-15 |
0.4018 USDT |
231,583.7800 |
0.4112 USDT |
0.3832 USDT |
0.4191 USDT |
0.3895 USDT |
| 2025-09-14 |
0.4208 USDT |
379,859.3900 |
0.4179 USDT |
0.4060 USDT |
0.4392 USDT |
0.4122 USDT |
| 2025-09-13 |
0.4259 USDT |
167,094.9600 |
0.4301 USDT |
0.4075 USDT |
0.4418 USDT |
0.4160 USDT |
| 2025-09-12 |
0.4214 USDT |
246,708.2700 |
0.4325 USDT |
0.4017 USDT |
0.4432 USDT |
0.4299 USDT |