Identifier on Kucoin: HSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.8942 USDT |
40,833.8800 |
0.8985 USDT |
0.8799 USDT |
0.9192 USDT |
0.8837 USDT |
| 2025-02-22 |
0.9031 USDT |
35,576.8400 |
0.8947 USDT |
0.8901 USDT |
0.9236 USDT |
0.9003 USDT |
| 2025-02-21 |
0.9202 USDT |
68,331.3100 |
0.8973 USDT |
0.8838 USDT |
0.9550 USDT |
0.8855 USDT |
| 2025-02-20 |
0.8786 USDT |
63,414.5000 |
0.8791 USDT |
0.8587 USDT |
0.9000 USDT |
0.8928 USDT |
| 2025-02-19 |
0.9107 USDT |
242,335.0800 |
0.8466 USDT |
0.8466 USDT |
0.9596 USDT |
0.8823 USDT |
| 2025-02-18 |
0.8570 USDT |
116,404.1800 |
0.8874 USDT |
0.8256 USDT |
0.8925 USDT |
0.8430 USDT |
| 2025-02-17 |
0.9186 USDT |
193,459.1900 |
0.9090 USDT |
0.8954 USDT |
0.9663 USDT |
0.8956 USDT |
| 2025-02-16 |
0.9560 USDT |
182,937.2500 |
1.0067 USDT |
0.8946 USDT |
1.0391 USDT |
0.9222 USDT |
| 2025-02-15 |
1.0700 USDT |
257,632.2000 |
1.0089 USDT |
1.0085 USDT |
1.1304 USDT |
1.0265 USDT |
| 2025-02-14 |
0.9754 USDT |
230,622.3600 |
0.9829 USDT |
0.9257 USDT |
1.0424 USDT |
1.0216 USDT |
| 2025-02-13 |
1.0058 USDT |
196,566.1000 |
1.0108 USDT |
0.9680 USDT |
1.0581 USDT |
0.9839 USDT |
| 2025-02-12 |
1.0157 USDT |
260,805.9500 |
0.9989 USDT |
0.9474 USDT |
1.0960 USDT |
0.9596 USDT |
| 2025-02-11 |
1.0427 USDT |
372,649.8100 |
0.9016 USDT |
0.9008 USDT |
1.1690 USDT |
1.0081 USDT |
| 2025-02-10 |
0.9007 USDT |
183,382.1700 |
0.8772 USDT |
0.8560 USDT |
0.9366 USDT |
0.9016 USDT |
| 2025-02-09 |
0.9025 USDT |
87,565.2000 |
0.9171 USDT |
0.8543 USDT |
0.9532 USDT |
0.8851 USDT |
| 2025-02-08 |
0.9016 USDT |
19,202.2100 |
0.8791 USDT |
0.8758 USDT |
0.9224 USDT |
0.9150 USDT |
| 2025-02-07 |
0.8822 USDT |
101,818.0500 |
0.8939 USDT |
0.8367 USDT |
0.9398 USDT |
0.9079 USDT |
| 2025-02-06 |
0.9457 USDT |
212,321.9300 |
1.0031 USDT |
0.8990 USDT |
1.0050 USDT |
0.9097 USDT |
| 2025-02-05 |
1.0126 USDT |
63,918.5100 |
1.0066 USDT |
0.9947 USDT |
1.0317 USDT |
1.0089 USDT |
| 2025-02-04 |
1.0374 USDT |
107,466.9200 |
1.1648 USDT |
0.9923 USDT |
1.1658 USDT |
0.9996 USDT |
| 2025-02-03 |
1.0298 USDT |
192,033.9500 |
1.1135 USDT |
0.9789 USDT |
1.1149 USDT |
1.0889 USDT |
| 2025-02-02 |
1.1882 USDT |
49,598.8800 |
1.2070 USDT |
1.1306 USDT |
1.2450 USDT |
1.1441 USDT |
| 2025-02-01 |
1.3157 USDT |
27,167.1000 |
1.3392 USDT |
1.2702 USDT |
1.3459 USDT |
1.2702 USDT |
| 2025-01-31 |
1.3715 USDT |
80,373.6500 |
1.3479 USDT |
1.3455 USDT |
1.4002 USDT |
1.3664 USDT |
| 2025-01-30 |
1.2763 USDT |
156,056.7800 |
1.2222 USDT |
1.1875 USDT |
1.3718 USDT |
1.3518 USDT |
| 2025-01-29 |
1.1961 USDT |
180,311.8200 |
1.2600 USDT |
1.1292 USDT |
1.2876 USDT |
1.2040 USDT |
| 2025-01-28 |
1.2812 USDT |
54,554.0600 |
1.2416 USDT |
1.2416 USDT |
1.3140 USDT |
1.2616 USDT |
| 2025-01-27 |
1.2249 USDT |
190,504.0700 |
1.3486 USDT |
1.1420 USDT |
1.3534 USDT |
1.2327 USDT |
| 2025-01-26 |
1.4131 USDT |
58,994.2400 |
1.3853 USDT |
1.3804 USDT |
1.4338 USDT |
1.4027 USDT |
| 2025-01-25 |
1.3496 USDT |
255,904.3800 |
1.2872 USDT |
1.2207 USDT |
1.4833 USDT |
1.3917 USDT |
| 2025-01-24 |
1.2739 USDT |
98,946.8900 |
1.3044 USDT |
1.2425 USDT |
1.3151 USDT |
1.2997 USDT |
| 2025-01-23 |
1.3072 USDT |
167,592.4900 |
1.3371 USDT |
1.2386 USDT |
1.3699 USDT |
1.3000 USDT |
| 2025-01-22 |
1.3476 USDT |
133,204.7700 |
1.3450 USDT |
1.2816 USDT |
1.4179 USDT |
1.3506 USDT |
| 2025-01-21 |
1.2587 USDT |
224,250.0900 |
1.3353 USDT |
1.1705 USDT |
1.3631 USDT |
1.3505 USDT |
| 2025-01-20 |
1.3429 USDT |
441,182.6500 |
1.4080 USDT |
1.2462 USDT |
1.4857 USDT |
1.3449 USDT |
| 2025-01-19 |
1.4718 USDT |
229,138.5400 |
1.5000 USDT |
1.3647 USDT |
1.5544 USDT |
1.4954 USDT |
| 2025-01-18 |
1.5264 USDT |
192,740.0900 |
1.6569 USDT |
1.4547 USDT |
1.6569 USDT |
1.5323 USDT |
| 2025-01-17 |
1.6808 USDT |
205,007.5300 |
1.7596 USDT |
1.6149 USDT |
1.7597 USDT |
1.6526 USDT |
| 2025-01-16 |
1.8048 USDT |
90,855.7400 |
1.8115 USDT |
1.7568 USDT |
1.8691 USDT |
1.7657 USDT |
| 2025-01-15 |
1.7133 USDT |
135,732.0500 |
1.7497 USDT |
1.5876 USDT |
1.7984 USDT |
1.7927 USDT |
| 2025-01-14 |
1.7636 USDT |
72,903.2500 |
1.7173 USDT |
1.7173 USDT |
1.7947 USDT |
1.7716 USDT |
| 2025-01-13 |
1.6473 USDT |
258,321.8900 |
1.8548 USDT |
1.5167 USDT |
1.8549 USDT |
1.6546 USDT |
| 2025-01-12 |
1.8669 USDT |
98,265.9000 |
1.9463 USDT |
1.8257 USDT |
1.9549 USDT |
1.8526 USDT |
| 2025-01-11 |
1.9418 USDT |
81,663.0000 |
1.8759 USDT |
1.8728 USDT |
1.9900 USDT |
1.9444 USDT |
| 2025-01-10 |
1.8586 USDT |
229,719.2500 |
1.9039 USDT |
1.7999 USDT |
1.9568 USDT |
1.8909 USDT |
| 2025-01-09 |
1.9670 USDT |
79,041.3700 |
2.0130 USDT |
1.9059 USDT |
2.0258 USDT |
1.9259 USDT |
| 2025-01-08 |
2.0664 USDT |
164,435.7900 |
2.2016 USDT |
1.9436 USDT |
2.2332 USDT |
2.0446 USDT |
| 2025-01-07 |
2.2250 USDT |
147,137.0900 |
2.2755 USDT |
2.1698 USDT |
2.2918 USDT |
2.1832 USDT |
| 2025-01-06 |
2.2551 USDT |
89,899.2300 |
2.1591 USDT |
2.1443 USDT |
2.3154 USDT |
2.2710 USDT |
| 2025-01-05 |
2.1585 USDT |
69,178.3500 |
2.1567 USDT |
2.1101 USDT |
2.2030 USDT |
2.1639 USDT |