Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.5622 USDT |
128,289.6800 |
0.5472 USDT |
0.5327 USDT |
0.5923 USDT |
0.5344 USDT |
| 2025-07-22 |
0.5596 USDT |
221,532.3500 |
0.5892 USDT |
0.5405 USDT |
0.6067 USDT |
0.5549 USDT |
| 2025-07-21 |
0.5873 USDT |
136,106.2800 |
0.5959 USDT |
0.5707 USDT |
0.6075 USDT |
0.5931 USDT |
| 2025-07-20 |
0.5665 USDT |
426,376.3000 |
0.5259 USDT |
0.5100 USDT |
0.6151 USDT |
0.5982 USDT |
| 2025-07-19 |
0.5232 USDT |
158,224.4200 |
0.5364 USDT |
0.4983 USDT |
0.5499 USDT |
0.5107 USDT |
| 2025-07-18 |
0.5769 USDT |
441,748.3200 |
0.5963 USDT |
0.5435 USDT |
0.6133 USDT |
0.5980 USDT |
| 2025-07-17 |
0.6146 USDT |
177,977.0100 |
0.5971 USDT |
0.5971 USDT |
0.6300 USDT |
0.6019 USDT |
| 2025-07-16 |
0.5991 USDT |
129,371.7900 |
0.5936 USDT |
0.5846 USDT |
0.6159 USDT |
0.6056 USDT |
| 2025-07-15 |
0.6177 USDT |
176,840.9500 |
0.6446 USDT |
0.6002 USDT |
0.6446 USDT |
0.6006 USDT |
| 2025-07-14 |
0.6574 USDT |
275,607.8500 |
0.6346 USDT |
0.6247 USDT |
0.6816 USDT |
0.6325 USDT |
| 2025-07-13 |
0.6393 USDT |
192,598.1700 |
0.6135 USDT |
0.6117 USDT |
0.6626 USDT |
0.6354 USDT |
| 2025-07-12 |
0.6202 USDT |
207,658.9200 |
0.6343 USDT |
0.5899 USDT |
0.6454 USDT |
0.6172 USDT |
| 2025-07-11 |
0.6782 USDT |
162,383.9400 |
0.7120 USDT |
0.6484 USDT |
0.7185 USDT |
0.6507 USDT |
| 2025-07-10 |
0.6891 USDT |
266,984.8500 |
0.6660 USDT |
0.6384 USDT |
0.7120 USDT |
0.6670 USDT |
| 2025-07-09 |
0.6622 USDT |
127,567.1800 |
0.6981 USDT |
0.6381 USDT |
0.7000 USDT |
0.6486 USDT |
| 2025-07-08 |
0.6583 USDT |
332,014.2500 |
0.5657 USDT |
0.5651 USDT |
0.7159 USDT |
0.7003 USDT |
| 2025-07-07 |
0.5967 USDT |
96,980.0300 |
0.5702 USDT |
0.5658 USDT |
0.6130 USDT |
0.5929 USDT |
| 2025-07-06 |
0.5523 USDT |
180,276.4600 |
0.5897 USDT |
0.5315 USDT |
0.5905 USDT |
0.5455 USDT |
| 2025-07-05 |
0.6082 USDT |
209,090.1500 |
0.6451 USDT |
0.5650 USDT |
0.6672 USDT |
0.5662 USDT |
| 2025-07-04 |
0.6558 USDT |
201,051.3800 |
0.6570 USDT |
0.6223 USDT |
0.6804 USDT |
0.6408 USDT |
| 2025-07-03 |
0.6683 USDT |
180,207.9800 |
0.6575 USDT |
0.6500 USDT |
0.6889 USDT |
0.6777 USDT |
| 2025-07-02 |
0.6423 USDT |
265,274.1600 |
0.6466 USDT |
0.6207 USDT |
0.6699 USDT |
0.6526 USDT |
| 2025-07-01 |
0.6589 USDT |
309,052.3500 |
0.6504 USDT |
0.6163 USDT |
0.6924 USDT |
0.6446 USDT |
| 2025-06-30 |
0.6808 USDT |
532,465.1900 |
0.7380 USDT |
0.6197 USDT |
0.7577 USDT |
0.6520 USDT |
| 2025-06-29 |
0.7450 USDT |
317,045.9700 |
0.7221 USDT |
0.6997 USDT |
0.7987 USDT |
0.7169 USDT |
| 2025-06-28 |
0.6994 USDT |
354,908.2900 |
0.6543 USDT |
0.6502 USDT |
0.7355 USDT |
0.6993 USDT |
| 2025-06-27 |
0.6408 USDT |
974,756.5900 |
0.5996 USDT |
0.5581 USDT |
0.7110 USDT |
0.6513 USDT |
| 2025-06-26 |
0.7081 USDT |
1,796,268.2700 |
0.7235 USDT |
0.6010 USDT |
0.8002 USDT |
0.6325 USDT |
| 2025-06-25 |
0.7201 USDT |
5,189,118.5700 |
0.4708 USDT |
0.4611 USDT |
0.8700 USDT |
0.7674 USDT |
| 2025-06-24 |
0.4627 USDT |
1,070,767.2300 |
0.4093 USDT |
0.4093 USDT |
0.4997 USDT |
0.4764 USDT |
| 2025-06-23 |
0.4429 USDT |
918,112.2200 |
0.3995 USDT |
0.3988 USDT |
0.4875 USDT |
0.4326 USDT |
| 2025-06-22 |
0.4058 USDT |
1,018,125.3500 |
0.4167 USDT |
0.3636 USDT |
0.4499 USDT |
0.3779 USDT |
| 2025-06-21 |
0.3844 USDT |
785,932.2800 |
0.3484 USDT |
0.3325 USDT |
0.4095 USDT |
0.4076 USDT |
| 2025-06-20 |
0.3412 USDT |
617,213.4700 |
0.3127 USDT |
0.3066 USDT |
0.3637 USDT |
0.3442 USDT |
| 2025-06-19 |
0.3064 USDT |
208,111.4500 |
0.2928 USDT |
0.2928 USDT |
0.3179 USDT |
0.3102 USDT |
| 2025-06-18 |
0.2925 USDT |
165,458.1200 |
0.3031 USDT |
0.2856 USDT |
0.3033 USDT |
0.2880 USDT |
| 2025-06-17 |
0.3115 USDT |
173,622.3100 |
0.3282 USDT |
0.3030 USDT |
0.3282 USDT |
0.3053 USDT |
| 2025-06-16 |
0.3126 USDT |
33,932.8600 |
0.3063 USDT |
0.3032 USDT |
0.3176 USDT |
0.3125 USDT |
| 2025-06-15 |
0.3328 USDT |
469,741.6600 |
0.3270 USDT |
0.3069 USDT |
0.3510 USDT |
0.3117 USDT |
| 2025-06-14 |
0.3298 USDT |
1,792,114.0900 |
0.2838 USDT |
0.2835 USDT |
0.3875 USDT |
0.3180 USDT |
| 2025-06-13 |
0.2640 USDT |
38,454.2300 |
0.2791 USDT |
0.2588 USDT |
0.2791 USDT |
0.2631 USDT |
| 2025-06-12 |
0.2812 USDT |
437,354.9300 |
0.2774 USDT |
0.2640 USDT |
0.2989 USDT |
0.2846 USDT |
| 2025-06-11 |
0.2722 USDT |
304,865.4200 |
0.2683 USDT |
0.2556 USDT |
0.2831 USDT |
0.2711 USDT |
| 2025-06-10 |
0.2706 USDT |
139,420.7000 |
0.2894 USDT |
0.2582 USDT |
0.2894 USDT |
0.2587 USDT |
| 2025-06-09 |
0.2794 USDT |
163,667.6000 |
0.2942 USDT |
0.2663 USDT |
0.2942 USDT |
0.2794 USDT |
| 2025-06-08 |
0.2983 USDT |
117,185.6200 |
0.3048 USDT |
0.2935 USDT |
0.3048 USDT |
0.2937 USDT |
| 2025-06-07 |
0.3037 USDT |
156,515.6700 |
0.2988 USDT |
0.2927 USDT |
0.3108 USDT |
0.3054 USDT |
| 2025-06-06 |
0.2992 USDT |
165,004.3400 |
0.3052 USDT |
0.2919 USDT |
0.3060 USDT |
0.2975 USDT |
| 2025-06-05 |
0.3110 USDT |
125,226.4900 |
0.3078 USDT |
0.3009 USDT |
0.3220 USDT |
0.3140 USDT |
| 2025-06-04 |
0.3032 USDT |
293,525.6500 |
0.3138 USDT |
0.2918 USDT |
0.3138 USDT |
0.3082 USDT |