Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.4472 USDT |
38,342.6300 |
0.4429 USDT |
0.4390 USDT |
0.4542 USDT |
0.4465 USDT |
| 2025-04-13 |
0.4549 USDT |
101,009.6000 |
0.4796 USDT |
0.4388 USDT |
0.4811 USDT |
0.4434 USDT |
| 2025-04-12 |
0.4597 USDT |
120,769.0800 |
0.4481 USDT |
0.4468 USDT |
0.4763 USDT |
0.4725 USDT |
| 2025-04-11 |
0.4445 USDT |
167,945.8100 |
0.4576 USDT |
0.4290 USDT |
0.4604 USDT |
0.4488 USDT |
| 2025-04-10 |
0.4815 USDT |
146,206.6600 |
0.5150 USDT |
0.4544 USDT |
0.5150 USDT |
0.4550 USDT |
| 2025-04-09 |
0.4745 USDT |
86,953.3700 |
0.4590 USDT |
0.4530 USDT |
0.5143 USDT |
0.5143 USDT |
| 2025-04-08 |
0.4767 USDT |
106,450.7000 |
0.4614 USDT |
0.4614 USDT |
0.4839 USDT |
0.4726 USDT |
| 2025-04-07 |
0.5013 USDT |
950,188.5800 |
0.5303 USDT |
0.4504 USDT |
0.5560 USDT |
0.4552 USDT |
| 2025-04-06 |
0.5543 USDT |
216,580.1800 |
0.5396 USDT |
0.5241 USDT |
0.5706 USDT |
0.5241 USDT |
| 2025-04-05 |
0.5601 USDT |
544,641.3400 |
0.5494 USDT |
0.5358 USDT |
0.5800 USDT |
0.5374 USDT |
| 2025-04-04 |
0.5446 USDT |
27,039.4100 |
0.5395 USDT |
0.5376 USDT |
0.5523 USDT |
0.5496 USDT |
| 2025-04-03 |
0.5470 USDT |
124,526.9600 |
0.5503 USDT |
0.5318 USDT |
0.5636 USDT |
0.5350 USDT |
| 2025-04-02 |
0.5696 USDT |
118,982.0300 |
0.5914 USDT |
0.5513 USDT |
0.5916 USDT |
0.5600 USDT |
| 2025-04-01 |
0.6057 USDT |
12,872.0600 |
0.6023 USDT |
0.6002 USDT |
0.6098 USDT |
0.6002 USDT |
| 2025-03-31 |
0.6061 USDT |
113,814.2600 |
0.6217 USDT |
0.5923 USDT |
0.6229 USDT |
0.5997 USDT |
| 2025-03-30 |
0.6035 USDT |
81,706.4200 |
0.5903 USDT |
0.5862 USDT |
0.6224 USDT |
0.6220 USDT |
| 2025-03-29 |
0.6186 USDT |
198,468.1700 |
0.6413 USDT |
0.5928 USDT |
0.6547 USDT |
0.5938 USDT |
| 2025-03-28 |
0.6700 USDT |
209,147.3900 |
0.7143 USDT |
0.6165 USDT |
0.7227 USDT |
0.6439 USDT |
| 2025-03-27 |
0.7019 USDT |
106,988.8100 |
0.7000 USDT |
0.6937 USDT |
0.7187 USDT |
0.7114 USDT |
| 2025-03-26 |
0.7004 USDT |
8,998.7500 |
0.7003 USDT |
0.6960 USDT |
0.7036 USDT |
0.6983 USDT |
| 2025-03-25 |
0.6963 USDT |
197,494.1400 |
0.7543 USDT |
0.6620 USDT |
0.7563 USDT |
0.7027 USDT |
| 2025-03-24 |
0.7609 USDT |
94,560.2800 |
0.7388 USDT |
0.7319 USDT |
0.7800 USDT |
0.7686 USDT |
| 2025-03-23 |
0.7276 USDT |
8,852.0000 |
0.7326 USDT |
0.7235 USDT |
0.7326 USDT |
0.7236 USDT |
| 2025-03-22 |
0.7363 USDT |
353,246.0600 |
0.7044 USDT |
0.6998 USDT |
0.7820 USDT |
0.7320 USDT |
| 2025-03-21 |
0.6362 USDT |
374,503.4500 |
0.6307 USDT |
0.6118 USDT |
0.6778 USDT |
0.6690 USDT |
| 2025-03-20 |
0.6203 USDT |
271,446.7800 |
0.6361 USDT |
0.5880 USDT |
0.6447 USDT |
0.6343 USDT |
| 2025-03-19 |
0.5968 USDT |
17,866.0500 |
0.5924 USDT |
0.5906 USDT |
0.6062 USDT |
0.6062 USDT |
| 2025-03-18 |
0.6058 USDT |
41,581.3600 |
0.6244 USDT |
0.5946 USDT |
0.6244 USDT |
0.5946 USDT |
| 2025-03-17 |
0.6257 USDT |
100,267.0400 |
0.6111 USDT |
0.6095 USDT |
0.6458 USDT |
0.6210 USDT |
| 2025-03-16 |
0.6228 USDT |
417,165.7800 |
0.6413 USDT |
0.5985 USDT |
0.6509 USDT |
0.6107 USDT |
| 2025-03-15 |
0.6288 USDT |
302,078.7300 |
0.6313 USDT |
0.6017 USDT |
0.6550 USDT |
0.6382 USDT |
| 2025-03-14 |
0.6062 USDT |
790,720.3700 |
0.5482 USDT |
0.5410 USDT |
0.6659 USDT |
0.6280 USDT |
| 2025-03-13 |
0.5568 USDT |
412,658.6300 |
0.5279 USDT |
0.5277 USDT |
0.5900 USDT |
0.5623 USDT |
| 2025-03-12 |
0.5355 USDT |
633,269.9800 |
0.5535 USDT |
0.5100 USDT |
0.5700 USDT |
0.5284 USDT |
| 2025-03-11 |
0.5529 USDT |
847,483.0100 |
0.5438 USDT |
0.5140 USDT |
0.5900 USDT |
0.5549 USDT |
| 2025-03-10 |
0.5641 USDT |
417,993.1800 |
0.6295 USDT |
0.5237 USDT |
0.6296 USDT |
0.5518 USDT |
| 2025-03-09 |
0.6569 USDT |
165,135.5700 |
0.6315 USDT |
0.6204 USDT |
0.6800 USDT |
0.6352 USDT |
| 2025-03-08 |
0.6477 USDT |
90,417.2900 |
0.6714 USDT |
0.6250 USDT |
0.6787 USDT |
0.6304 USDT |
| 2025-03-07 |
0.6695 USDT |
376,344.1200 |
0.7400 USDT |
0.6288 USDT |
0.7423 USDT |
0.6838 USDT |
| 2025-03-06 |
0.7416 USDT |
104,421.5800 |
0.7089 USDT |
0.7089 USDT |
0.7783 USDT |
0.7368 USDT |
| 2025-03-05 |
0.7198 USDT |
70,581.5800 |
0.7146 USDT |
0.6960 USDT |
0.7597 USDT |
0.7070 USDT |
| 2025-03-04 |
0.6849 USDT |
224,051.8900 |
0.7000 USDT |
0.6605 USDT |
0.7287 USDT |
0.7238 USDT |
| 2025-03-03 |
0.7588 USDT |
264,090.9500 |
0.8295 USDT |
0.7114 USDT |
0.8381 USDT |
0.7185 USDT |
| 2025-03-02 |
0.8128 USDT |
97,500.2400 |
0.7932 USDT |
0.7908 USDT |
0.8332 USDT |
0.8307 USDT |
| 2025-03-01 |
0.7833 USDT |
111,620.0400 |
0.7983 USDT |
0.7431 USDT |
0.8157 USDT |
0.7854 USDT |
| 2025-02-28 |
0.7275 USDT |
275,697.7700 |
0.7395 USDT |
0.6695 USDT |
0.7997 USDT |
0.7973 USDT |
| 2025-02-27 |
0.7507 USDT |
42,890.8800 |
0.7421 USDT |
0.7382 USDT |
0.7691 USDT |
0.7523 USDT |
| 2025-02-26 |
0.7705 USDT |
217,732.5700 |
0.7999 USDT |
0.7351 USDT |
0.8085 USDT |
0.7380 USDT |
| 2025-02-25 |
0.7709 USDT |
305,649.7500 |
0.7189 USDT |
0.7181 USDT |
0.8191 USDT |
0.7957 USDT |
| 2025-02-24 |
0.8089 USDT |
283,231.8300 |
0.8875 USDT |
0.7101 USDT |
0.8982 USDT |
0.7166 USDT |