Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-22 |
1.7492 USDT |
18,646.1531 HT |
1.7677 USDT |
1.6672 USDT |
1.8405 USDT |
1.7788 USDT |
| 2024-01-21 |
1.7709 USDT |
79,617.0089 HT |
1.6414 USDT |
1.6200 USDT |
1.9888 USDT |
1.8048 USDT |
| 2024-01-20 |
1.7641 USDT |
152,520.8502 HT |
2.1194 USDT |
1.5439 USDT |
2.2787 USDT |
1.6899 USDT |
| 2024-01-19 |
2.1258 USDT |
14,319.5345 HT |
2.1255 USDT |
2.0094 USDT |
2.2788 USDT |
2.0917 USDT |
| 2024-01-18 |
2.1670 USDT |
59,363.4484 HT |
2.5044 USDT |
1.9697 USDT |
2.5188 USDT |
2.1635 USDT |
| 2024-01-17 |
2.5165 USDT |
1,611.6614 HT |
2.4606 USDT |
2.4500 USDT |
2.6000 USDT |
2.4740 USDT |
| 2024-01-16 |
2.4560 USDT |
1,473.0237 HT |
2.4864 USDT |
2.4160 USDT |
2.5242 USDT |
2.4649 USDT |
| 2024-01-15 |
2.5752 USDT |
5,431.1658 HT |
2.4175 USDT |
2.4166 USDT |
2.7000 USDT |
2.4800 USDT |
| 2024-01-14 |
2.4312 USDT |
900.7279 HT |
2.4350 USDT |
2.4111 USDT |
2.4650 USDT |
2.4332 USDT |
| 2024-01-13 |
2.4612 USDT |
3,852.6636 HT |
2.4265 USDT |
2.3688 USDT |
2.5599 USDT |
2.4867 USDT |
| 2024-01-12 |
2.4713 USDT |
5,523.2599 HT |
2.4720 USDT |
2.3920 USDT |
2.6000 USDT |
2.4437 USDT |
| 2024-01-11 |
2.4936 USDT |
5,806.7625 HT |
2.4880 USDT |
2.3873 USDT |
2.5527 USDT |
2.4730 USDT |
| 2024-01-10 |
2.4624 USDT |
4,007.2945 HT |
2.4325 USDT |
2.3801 USDT |
2.6299 USDT |
2.4296 USDT |
| 2024-01-09 |
2.4448 USDT |
1,018.1213 HT |
2.4748 USDT |
2.4001 USDT |
2.4825 USDT |
2.4011 USDT |
| 2024-01-08 |
2.4583 USDT |
1,208.0847 HT |
2.4464 USDT |
2.4000 USDT |
2.5754 USDT |
2.4825 USDT |
| 2024-01-07 |
2.5062 USDT |
8,269.2848 HT |
2.4583 USDT |
2.4002 USDT |
2.6398 USDT |
2.4873 USDT |
| 2024-01-06 |
2.4468 USDT |
1,175.9332 HT |
2.5090 USDT |
2.4000 USDT |
2.5483 USDT |
2.4300 USDT |
| 2024-01-05 |
2.5094 USDT |
2,056.0591 HT |
2.5096 USDT |
2.4556 USDT |
2.5698 USDT |
2.5088 USDT |
| 2024-01-04 |
2.5555 USDT |
2,334.5313 HT |
2.5091 USDT |
2.4937 USDT |
2.6999 USDT |
2.5372 USDT |
| 2024-01-03 |
2.5183 USDT |
5,740.0292 HT |
2.5840 USDT |
2.4523 USDT |
2.7198 USDT |
2.5000 USDT |
| 2024-01-02 |
2.6159 USDT |
2,566.9737 HT |
2.5837 USDT |
2.5154 USDT |
2.7199 USDT |
2.6161 USDT |
| 2024-01-01 |
2.5517 USDT |
1,707.8952 HT |
2.6028 USDT |
2.5229 USDT |
2.6150 USDT |
2.5374 USDT |
| 2023-12-31 |
2.6041 USDT |
1,490.3781 HT |
2.6238 USDT |
2.5755 USDT |
2.6392 USDT |
2.5766 USDT |
| 2023-12-30 |
2.6099 USDT |
1,019.4403 HT |
2.6207 USDT |
2.5815 USDT |
2.6385 USDT |
2.6238 USDT |
| 2023-12-29 |
2.6432 USDT |
3,563.0772 HT |
2.6053 USDT |
2.6052 USDT |
2.7290 USDT |
2.6288 USDT |
| 2023-12-28 |
2.6993 USDT |
9,713.3355 HT |
2.6560 USDT |
2.5999 USDT |
2.8350 USDT |
2.6052 USDT |
| 2023-12-27 |
2.6712 USDT |
3,952.6245 HT |
2.6257 USDT |
2.6110 USDT |
2.7300 USDT |
2.6508 USDT |
| 2023-12-26 |
2.6626 USDT |
4,315.9891 HT |
2.6631 USDT |
2.6110 USDT |
2.7400 USDT |
2.6315 USDT |
| 2023-12-25 |
2.7151 USDT |
2,246.1405 HT |
2.6702 USDT |
2.6614 USDT |
2.7400 USDT |
2.6709 USDT |
| 2023-12-24 |
2.6941 USDT |
8,640.8354 HT |
2.7158 USDT |
2.6201 USDT |
2.7699 USDT |
2.6410 USDT |
| 2023-12-23 |
2.6791 USDT |
4,660.3156 HT |
2.7044 USDT |
2.6002 USDT |
2.7778 USDT |
2.6858 USDT |
| 2023-12-22 |
2.6857 USDT |
1,880.7305 HT |
2.7050 USDT |
2.6022 USDT |
2.7769 USDT |
2.6847 USDT |
| 2023-12-21 |
2.6863 USDT |
2,466.6219 HT |
2.6933 USDT |
2.6405 USDT |
2.7798 USDT |
2.6782 USDT |
| 2023-12-20 |
2.6701 USDT |
2,160.8200 HT |
2.6599 USDT |
2.6244 USDT |
2.7269 USDT |
2.6701 USDT |
| 2023-12-19 |
2.6629 USDT |
2,496.8416 HT |
2.6404 USDT |
2.6013 USDT |
2.6934 USDT |
2.6469 USDT |
| 2023-12-18 |
2.6031 USDT |
2,561.5882 HT |
2.6822 USDT |
2.5500 USDT |
2.6822 USDT |
2.6347 USDT |
| 2023-12-17 |
2.7044 USDT |
366.4012 HT |
2.7310 USDT |
2.6703 USDT |
2.7370 USDT |
2.6704 USDT |
| 2023-12-16 |
2.7117 USDT |
1,586.5199 HT |
2.6833 USDT |
2.6720 USDT |
2.7738 USDT |
2.7000 USDT |
| 2023-12-15 |
2.7021 USDT |
2,282.5490 HT |
2.7629 USDT |
2.6807 USDT |
2.7629 USDT |
2.6832 USDT |
| 2023-12-14 |
2.7277 USDT |
11,427.8384 HT |
2.7985 USDT |
2.5100 USDT |
2.8199 USDT |
2.7821 USDT |
| 2023-12-13 |
2.8827 USDT |
29,212.3015 HT |
2.7493 USDT |
2.6000 USDT |
3.5000 USDT |
2.8678 USDT |
| 2023-12-12 |
2.7156 USDT |
5,055.9942 HT |
2.7098 USDT |
2.6780 USDT |
2.7522 USDT |
2.7408 USDT |
| 2023-12-11 |
2.7682 USDT |
6,248.8633 HT |
2.8801 USDT |
2.7000 USDT |
2.9298 USDT |
2.7375 USDT |
| 2023-12-10 |
2.8733 USDT |
3,177.2573 HT |
2.8324 USDT |
2.8304 USDT |
3.0001 USDT |
2.8679 USDT |
| 2023-12-09 |
2.8369 USDT |
3,022.7581 HT |
2.8091 USDT |
2.7181 USDT |
2.9700 USDT |
2.7919 USDT |
| 2023-12-08 |
2.7947 USDT |
6,604.2417 HT |
2.7755 USDT |
2.7180 USDT |
2.8567 USDT |
2.7872 USDT |
| 2023-12-07 |
2.7775 USDT |
4,012.5426 HT |
2.7872 USDT |
2.7214 USDT |
2.9998 USDT |
2.7638 USDT |
| 2023-12-06 |
2.7521 USDT |
2,613.4539 HT |
2.7176 USDT |
2.6780 USDT |
2.8700 USDT |
2.7493 USDT |
| 2023-12-05 |
2.7733 USDT |
3,202.6825 HT |
2.8247 USDT |
2.7002 USDT |
2.8452 USDT |
2.8058 USDT |
| 2023-12-04 |
2.8934 USDT |
9,305.8949 HT |
2.8522 USDT |
2.6400 USDT |
3.2800 USDT |
2.8330 USDT |