Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.4519 USDT |
94,254.8600 |
0.4530 USDT |
0.4415 USDT |
0.4609 USDT |
0.4446 USDT |
| 2025-09-10 |
0.4414 USDT |
292,030.2700 |
0.4616 USDT |
0.4244 USDT |
0.4620 USDT |
0.4568 USDT |
| 2025-09-09 |
0.4474 USDT |
510,393.5800 |
0.4032 USDT |
0.3939 USDT |
0.4810 USDT |
0.4552 USDT |
| 2025-09-08 |
0.4033 USDT |
836,290.6600 |
0.4039 USDT |
0.3912 USDT |
0.4600 USDT |
0.4019 USDT |
| 2025-09-07 |
0.4098 USDT |
1,646,174.9700 |
0.4009 USDT |
0.3910 USDT |
0.4296 USDT |
0.4013 USDT |
| 2025-09-06 |
0.4173 USDT |
35,937.7400 |
0.4183 USDT |
0.4136 USDT |
0.4209 USDT |
0.4153 USDT |
| 2025-09-05 |
0.4271 USDT |
1,444,485.6200 |
0.4317 USDT |
0.4101 USDT |
0.5100 USDT |
0.4129 USDT |
| 2025-09-04 |
0.4212 USDT |
334,147.1900 |
0.4402 USDT |
0.4077 USDT |
0.4415 USDT |
0.4211 USDT |
| 2025-09-03 |
0.4787 USDT |
323,905.6100 |
0.4767 USDT |
0.4535 USDT |
0.5134 USDT |
0.4574 USDT |
| 2025-09-02 |
0.4791 USDT |
132,495.1400 |
0.4821 USDT |
0.4697 USDT |
0.4889 USDT |
0.4711 USDT |
| 2025-09-01 |
0.5003 USDT |
530,094.4600 |
0.5015 USDT |
0.4822 USDT |
0.5407 USDT |
0.4842 USDT |
| 2025-08-31 |
0.5149 USDT |
39,795.8200 |
0.5105 USDT |
0.5055 USDT |
0.5300 USDT |
0.5063 USDT |
| 2025-08-30 |
0.5190 USDT |
225,331.4400 |
0.5151 USDT |
0.5041 USDT |
0.5440 USDT |
0.5068 USDT |
| 2025-08-29 |
0.5207 USDT |
319,678.5300 |
0.5161 USDT |
0.5023 USDT |
0.5480 USDT |
0.5130 USDT |
| 2025-08-28 |
0.5286 USDT |
508,597.1300 |
0.5159 USDT |
0.5073 USDT |
0.5608 USDT |
0.5136 USDT |
| 2025-08-27 |
0.5155 USDT |
105,026.2000 |
0.5104 USDT |
0.5011 USDT |
0.5382 USDT |
0.5034 USDT |
| 2025-08-26 |
0.5315 USDT |
171,349.4200 |
0.5118 USDT |
0.5018 USDT |
0.5538 USDT |
0.5240 USDT |
| 2025-08-25 |
0.5358 USDT |
93,562.5300 |
0.5489 USDT |
0.5225 USDT |
0.5510 USDT |
0.5302 USDT |
| 2025-08-24 |
0.5491 USDT |
87,188.5400 |
0.5668 USDT |
0.5371 USDT |
0.5686 USDT |
0.5481 USDT |
| 2025-08-23 |
0.5808 USDT |
128,206.9100 |
0.5647 USDT |
0.5632 USDT |
0.5972 USDT |
0.5731 USDT |
| 2025-08-22 |
0.5808 USDT |
583,413.9900 |
0.5354 USDT |
0.5321 USDT |
0.6110 USDT |
0.5562 USDT |
| 2025-08-21 |
0.5412 USDT |
216,432.8200 |
0.5130 USDT |
0.5130 USDT |
0.5700 USDT |
0.5430 USDT |
| 2025-08-20 |
0.5183 USDT |
797,562.6000 |
0.5090 USDT |
0.4901 USDT |
0.5490 USDT |
0.5114 USDT |
| 2025-08-19 |
0.5077 USDT |
74,554.8300 |
0.5180 USDT |
0.4983 USDT |
0.5192 USDT |
0.5050 USDT |
| 2025-08-18 |
0.5227 USDT |
226,676.8300 |
0.5496 USDT |
0.5008 USDT |
0.5497 USDT |
0.5164 USDT |
| 2025-08-17 |
0.5488 USDT |
76,138.0100 |
0.5353 USDT |
0.5320 USDT |
0.5638 USDT |
0.5594 USDT |
| 2025-08-16 |
0.5388 USDT |
390,700.3500 |
0.5311 USDT |
0.5212 USDT |
0.5724 USDT |
0.5384 USDT |
| 2025-08-15 |
0.5450 USDT |
256,660.0200 |
0.5699 USDT |
0.5200 USDT |
0.5704 USDT |
0.5313 USDT |
| 2025-08-14 |
0.5701 USDT |
412,230.6500 |
0.5578 USDT |
0.5301 USDT |
0.6024 USDT |
0.5411 USDT |
| 2025-08-13 |
0.5423 USDT |
816,335.6800 |
0.5107 USDT |
0.5036 USDT |
0.5856 USDT |
0.5393 USDT |
| 2025-08-12 |
0.5241 USDT |
815,894.4400 |
0.5144 USDT |
0.4790 USDT |
0.5566 USDT |
0.5163 USDT |
| 2025-08-11 |
0.5168 USDT |
738,400.5200 |
0.5274 USDT |
0.4977 USDT |
0.5483 USDT |
0.5180 USDT |
| 2025-08-10 |
0.5282 USDT |
527,612.2100 |
0.5464 USDT |
0.5069 USDT |
0.5488 USDT |
0.5212 USDT |
| 2025-08-09 |
0.5309 USDT |
664,906.0200 |
0.5271 USDT |
0.5006 USDT |
0.5567 USDT |
0.5506 USDT |
| 2025-08-08 |
0.5203 USDT |
686,123.8300 |
0.5119 USDT |
0.4900 USDT |
0.5568 USDT |
0.5254 USDT |
| 2025-08-07 |
0.5096 USDT |
330,359.1000 |
0.4790 USDT |
0.4790 USDT |
0.5500 USDT |
0.5148 USDT |
| 2025-08-06 |
0.4707 USDT |
167,371.3100 |
0.4650 USDT |
0.4460 USDT |
0.4947 USDT |
0.4790 USDT |
| 2025-08-05 |
0.4709 USDT |
437,362.0200 |
0.5180 USDT |
0.4484 USDT |
0.5186 USDT |
0.4550 USDT |
| 2025-08-04 |
0.5097 USDT |
84,818.0300 |
0.4965 USDT |
0.4931 USDT |
0.5286 USDT |
0.5070 USDT |
| 2025-08-03 |
0.4647 USDT |
375,791.2300 |
0.4795 USDT |
0.4390 USDT |
0.4978 USDT |
0.4945 USDT |
| 2025-08-02 |
0.5118 USDT |
36,349.9600 |
0.5051 USDT |
0.5051 USDT |
0.5186 USDT |
0.5105 USDT |
| 2025-08-01 |
0.5341 USDT |
289,254.0400 |
0.5536 USDT |
0.5086 USDT |
0.5653 USDT |
0.5135 USDT |
| 2025-07-31 |
0.5726 USDT |
211,275.6100 |
0.5598 USDT |
0.5560 USDT |
0.5950 USDT |
0.5684 USDT |
| 2025-07-30 |
0.5605 USDT |
256,272.7200 |
0.5802 USDT |
0.5355 USDT |
0.6172 USDT |
0.5600 USDT |
| 2025-07-29 |
0.5936 USDT |
594,749.6300 |
0.5322 USDT |
0.5290 USDT |
0.6206 USDT |
0.5770 USDT |
| 2025-07-28 |
0.5575 USDT |
254,838.2400 |
0.5381 USDT |
0.5255 USDT |
0.5857 USDT |
0.5283 USDT |
| 2025-07-27 |
0.5430 USDT |
163,767.1000 |
0.5378 USDT |
0.5292 USDT |
0.5747 USDT |
0.5368 USDT |
| 2025-07-26 |
0.5230 USDT |
163,832.6000 |
0.5192 USDT |
0.4843 USDT |
0.5704 USDT |
0.5369 USDT |
| 2025-07-25 |
0.5125 USDT |
238,142.9100 |
0.5320 USDT |
0.4811 USDT |
0.5435 USDT |
0.4898 USDT |
| 2025-07-24 |
0.5327 USDT |
179,513.1800 |
0.5457 USDT |
0.5053 USDT |
0.5572 USDT |
0.5287 USDT |