Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.3163 USDT |
226,661.1700 |
0.3192 USDT |
0.3106 USDT |
0.3230 USDT |
0.3163 USDT |
| 2025-06-02 |
0.3081 USDT |
197,834.5800 |
0.3227 USDT |
0.2963 USDT |
0.3234 USDT |
0.3194 USDT |
| 2025-06-01 |
0.3256 USDT |
61,801.7600 |
0.3319 USDT |
0.3188 USDT |
0.3319 USDT |
0.3232 USDT |
| 2025-05-31 |
0.3312 USDT |
324,966.5800 |
0.3536 USDT |
0.3161 USDT |
0.3561 USDT |
0.3311 USDT |
| 2025-05-30 |
0.3576 USDT |
186,438.4700 |
0.3601 USDT |
0.3480 USDT |
0.3644 USDT |
0.3585 USDT |
| 2025-05-29 |
0.3607 USDT |
91,437.8700 |
0.3579 USDT |
0.3562 USDT |
0.3649 USDT |
0.3649 USDT |
| 2025-05-28 |
0.3593 USDT |
36,476.3000 |
0.3600 USDT |
0.3571 USDT |
0.3621 USDT |
0.3572 USDT |
| 2025-05-27 |
0.3584 USDT |
125,355.2300 |
0.3647 USDT |
0.3557 USDT |
0.3647 USDT |
0.3589 USDT |
| 2025-05-26 |
0.3640 USDT |
127,155.9500 |
0.3578 USDT |
0.3559 USDT |
0.3680 USDT |
0.3613 USDT |
| 2025-05-25 |
0.3609 USDT |
136,352.1300 |
0.3616 USDT |
0.3526 USDT |
0.3665 USDT |
0.3605 USDT |
| 2025-05-24 |
0.3612 USDT |
161,443.7300 |
0.3536 USDT |
0.3517 USDT |
0.3700 USDT |
0.3589 USDT |
| 2025-05-23 |
0.3630 USDT |
307,776.7700 |
0.3628 USDT |
0.3500 USDT |
0.3780 USDT |
0.3546 USDT |
| 2025-05-22 |
0.3586 USDT |
236,415.5600 |
0.3640 USDT |
0.3520 USDT |
0.3748 USDT |
0.3601 USDT |
| 2025-05-21 |
0.3679 USDT |
615,154.9500 |
0.3644 USDT |
0.3534 USDT |
0.3806 USDT |
0.3630 USDT |
| 2025-05-20 |
0.3619 USDT |
160,829.7300 |
0.3551 USDT |
0.3536 USDT |
0.3732 USDT |
0.3629 USDT |
| 2025-05-19 |
0.3553 USDT |
35,644.7600 |
0.3584 USDT |
0.3506 USDT |
0.3631 USDT |
0.3542 USDT |
| 2025-05-18 |
0.3642 USDT |
296,930.2700 |
0.3682 USDT |
0.3540 USDT |
0.3840 USDT |
0.3590 USDT |
| 2025-05-17 |
0.3678 USDT |
20,870.6900 |
0.3772 USDT |
0.3606 USDT |
0.3772 USDT |
0.3606 USDT |
| 2025-05-16 |
0.3766 USDT |
201,806.5500 |
0.3654 USDT |
0.3606 USDT |
0.3941 USDT |
0.3773 USDT |
| 2025-05-15 |
0.3769 USDT |
85,277.0700 |
0.3975 USDT |
0.3661 USDT |
0.3991 USDT |
0.3717 USDT |
| 2025-05-14 |
0.3908 USDT |
103,828.2100 |
0.3776 USDT |
0.3776 USDT |
0.3991 USDT |
0.3914 USDT |
| 2025-05-13 |
0.3749 USDT |
416,074.2400 |
0.3734 USDT |
0.3571 USDT |
0.3922 USDT |
0.3747 USDT |
| 2025-05-12 |
0.3774 USDT |
168,044.6100 |
0.3878 USDT |
0.3453 USDT |
0.3886 USDT |
0.3701 USDT |
| 2025-05-11 |
0.3924 USDT |
425,579.2500 |
0.3960 USDT |
0.3784 USDT |
0.4037 USDT |
0.3872 USDT |
| 2025-05-10 |
0.3743 USDT |
203,119.5800 |
0.3925 USDT |
0.3540 USDT |
0.3949 USDT |
0.3817 USDT |
| 2025-05-09 |
0.3934 USDT |
372,076.9400 |
0.3886 USDT |
0.3700 USDT |
0.4098 USDT |
0.3939 USDT |
| 2025-05-08 |
0.3773 USDT |
118,098.7000 |
0.3712 USDT |
0.3659 USDT |
0.3894 USDT |
0.3894 USDT |
| 2025-05-07 |
0.3638 USDT |
79,235.5300 |
0.3526 USDT |
0.3515 USDT |
0.3790 USDT |
0.3706 USDT |
| 2025-05-06 |
0.3536 USDT |
52,378.0300 |
0.3559 USDT |
0.3489 USDT |
0.3600 USDT |
0.3532 USDT |
| 2025-05-05 |
0.3526 USDT |
442,560.4500 |
0.3654 USDT |
0.3322 USDT |
0.3766 USDT |
0.3564 USDT |
| 2025-05-04 |
0.3730 USDT |
352,723.0400 |
0.3757 USDT |
0.3532 USDT |
0.3924 USDT |
0.3672 USDT |
| 2025-05-03 |
0.3838 USDT |
637,138.7100 |
0.3757 USDT |
0.3556 USDT |
0.4212 USDT |
0.3566 USDT |
| 2025-05-02 |
0.3745 USDT |
35,482.8700 |
0.3776 USDT |
0.3694 USDT |
0.3791 USDT |
0.3748 USDT |
| 2025-05-01 |
0.3788 USDT |
411,677.6400 |
0.3658 USDT |
0.3618 USDT |
0.4068 USDT |
0.3853 USDT |
| 2025-04-30 |
0.3856 USDT |
553,813.4000 |
0.3933 USDT |
0.3564 USDT |
0.4122 USDT |
0.3622 USDT |
| 2025-04-29 |
0.4001 USDT |
21,874.9900 |
0.4017 USDT |
0.3955 USDT |
0.4043 USDT |
0.3986 USDT |
| 2025-04-28 |
0.3974 USDT |
163,691.5600 |
0.3845 USDT |
0.3774 USDT |
0.4133 USDT |
0.4006 USDT |
| 2025-04-27 |
0.3927 USDT |
61,137.7300 |
0.3903 USDT |
0.3893 USDT |
0.3982 USDT |
0.3904 USDT |
| 2025-04-26 |
0.3887 USDT |
36,487.2900 |
0.3972 USDT |
0.3808 USDT |
0.3972 USDT |
0.3819 USDT |
| 2025-04-25 |
0.4062 USDT |
30,210.6300 |
0.4054 USDT |
0.3986 USDT |
0.4146 USDT |
0.3986 USDT |
| 2025-04-24 |
0.3976 USDT |
141,726.4800 |
0.4202 USDT |
0.3912 USDT |
0.4202 USDT |
0.4020 USDT |
| 2025-04-23 |
0.4135 USDT |
213,193.4300 |
0.4162 USDT |
0.3966 USDT |
0.4246 USDT |
0.4155 USDT |
| 2025-04-22 |
0.3975 USDT |
116,473.6100 |
0.3796 USDT |
0.3748 USDT |
0.4130 USDT |
0.3966 USDT |
| 2025-04-21 |
0.3858 USDT |
160,125.2500 |
0.3803 USDT |
0.3757 USDT |
0.4000 USDT |
0.3797 USDT |
| 2025-04-20 |
0.3850 USDT |
47,725.0700 |
0.4006 USDT |
0.3750 USDT |
0.4013 USDT |
0.3812 USDT |
| 2025-04-19 |
0.4074 USDT |
103,429.0000 |
0.3866 USDT |
0.3845 USDT |
0.4200 USDT |
0.4090 USDT |
| 2025-04-18 |
0.3754 USDT |
410,553.2600 |
0.3740 USDT |
0.3596 USDT |
0.3948 USDT |
0.3742 USDT |
| 2025-04-17 |
0.3796 USDT |
1,101,234.2200 |
0.3414 USDT |
0.3300 USDT |
0.4260 USDT |
0.3694 USDT |
| 2025-04-16 |
0.3486 USDT |
886,989.1200 |
0.3844 USDT |
0.3225 USDT |
0.3900 USDT |
0.3383 USDT |
| 2025-04-15 |
0.3926 USDT |
424,440.8900 |
0.4027 USDT |
0.3748 USDT |
0.4056 USDT |
0.3905 USDT |