Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
8.7641 USDT |
13,577.5611 HT |
8.7642 USDT |
8.6579 USDT |
8.9225 USDT |
8.8559 USDT |
| 2022-10-28 |
8.7011 USDT |
10,786.9563 HT |
8.9293 USDT |
8.4611 USDT |
8.9293 USDT |
8.8829 USDT |
| 2022-10-27 |
9.0309 USDT |
13,708.4800 HT |
9.1000 USDT |
8.8537 USDT |
9.2797 USDT |
8.9168 USDT |
| 2022-10-26 |
9.1347 USDT |
27,155.6019 HT |
9.3887 USDT |
8.8900 USDT |
9.5664 USDT |
9.0470 USDT |
| 2022-10-25 |
9.1098 USDT |
16,024.5148 HT |
8.7752 USDT |
8.7228 USDT |
9.4576 USDT |
9.2648 USDT |
| 2022-10-24 |
8.7167 USDT |
15,291.5475 HT |
8.7434 USDT |
8.4849 USDT |
8.9748 USDT |
8.7578 USDT |
| 2022-10-23 |
8.6511 USDT |
39,372.4931 HT |
8.8664 USDT |
8.3000 USDT |
9.1540 USDT |
8.4465 USDT |
| 2022-10-22 |
8.4009 USDT |
53,939.8794 HT |
7.7161 USDT |
7.6698 USDT |
8.9235 USDT |
8.7700 USDT |
| 2022-10-21 |
7.7223 USDT |
14,563.7529 HT |
7.7188 USDT |
7.5728 USDT |
7.8911 USDT |
7.7765 USDT |
| 2022-10-20 |
7.7786 USDT |
32,550.4293 HT |
7.6076 USDT |
7.4979 USDT |
7.9363 USDT |
7.7177 USDT |
| 2022-10-19 |
7.6420 USDT |
19,299.0644 HT |
7.8156 USDT |
7.3723 USDT |
7.8657 USDT |
7.6529 USDT |
| 2022-10-18 |
7.7367 USDT |
14,327.8344 HT |
7.9034 USDT |
7.5859 USDT |
7.9158 USDT |
7.7517 USDT |
| 2022-10-17 |
7.4214 USDT |
45,016.9087 HT |
6.8176 USDT |
6.5650 USDT |
8.0987 USDT |
7.9118 USDT |
| 2022-10-16 |
7.2725 USDT |
31,675.6765 HT |
7.3061 USDT |
6.7761 USDT |
7.9526 USDT |
6.8790 USDT |
| 2022-10-15 |
7.4283 USDT |
22,500.9617 HT |
7.6312 USDT |
7.2138 USDT |
7.7037 USDT |
7.2555 USDT |
| 2022-10-14 |
7.7482 USDT |
70,939.5865 HT |
7.2845 USDT |
7.2726 USDT |
8.1829 USDT |
7.7189 USDT |
| 2022-10-13 |
7.3031 USDT |
103,404.8969 HT |
7.1951 USDT |
6.7507 USDT |
8.3200 USDT |
7.2651 USDT |
| 2022-10-12 |
6.3280 USDT |
46,829.9460 HT |
5.6024 USDT |
5.5998 USDT |
6.8000 USDT |
6.5260 USDT |
| 2022-10-11 |
5.2171 USDT |
25,938.0457 HT |
5.1673 USDT |
5.0201 USDT |
5.4155 USDT |
5.3026 USDT |
| 2022-10-10 |
5.0062 USDT |
170,474.7794 HT |
4.1569 USDT |
4.1480 USDT |
5.5153 USDT |
5.1800 USDT |
| 2022-10-09 |
4.1707 USDT |
3,582.9907 HT |
4.2486 USDT |
4.0608 USDT |
4.2515 USDT |
4.1047 USDT |
| 2022-10-08 |
4.2913 USDT |
3,698.5213 HT |
4.3500 USDT |
4.2022 USDT |
4.4338 USDT |
4.2505 USDT |
| 2022-10-07 |
4.1753 USDT |
630.4523 HT |
4.1511 USDT |
4.1290 USDT |
4.2364 USDT |
4.2364 USDT |
| 2022-10-06 |
4.1458 USDT |
2,985.8870 HT |
4.1299 USDT |
4.0849 USDT |
4.1790 USDT |
4.1418 USDT |
| 2022-10-05 |
4.0896 USDT |
1,394.8251 HT |
4.0919 USDT |
4.0300 USDT |
4.1300 USDT |
4.1130 USDT |
| 2022-10-04 |
4.0506 USDT |
1,195.9239 HT |
4.0071 USDT |
3.9990 USDT |
4.1068 USDT |
4.0711 USDT |
| 2022-10-03 |
4.0294 USDT |
3,515.3039 HT |
4.1103 USDT |
3.9886 USDT |
4.1103 USDT |
4.0251 USDT |
| 2022-10-02 |
4.0043 USDT |
25,148.3512 HT |
4.3666 USDT |
3.7894 USDT |
4.3746 USDT |
4.0836 USDT |
| 2022-10-01 |
4.4247 USDT |
424.7199 HT |
4.4318 USDT |
4.4141 USDT |
4.4396 USDT |
4.4163 USDT |
| 2022-09-30 |
4.4507 USDT |
1,750.4841 HT |
4.4731 USDT |
4.4264 USDT |
4.4842 USDT |
4.4627 USDT |
| 2022-09-29 |
4.4375 USDT |
5,448.5215 HT |
4.4200 USDT |
4.3911 USDT |
4.4770 USDT |
4.4623 USDT |
| 2022-09-28 |
4.3774 USDT |
1,330.2353 HT |
4.4228 USDT |
4.3296 USDT |
4.4355 USDT |
4.4119 USDT |
| 2022-09-27 |
4.4499 USDT |
2,129.4350 HT |
4.4226 USDT |
4.3417 USDT |
4.5492 USDT |
4.4176 USDT |
| 2022-09-26 |
4.3924 USDT |
8,133.3615 HT |
4.3660 USDT |
4.3481 USDT |
4.5226 USDT |
4.4078 USDT |
| 2022-09-25 |
4.4584 USDT |
3,314.9833 HT |
4.4908 USDT |
4.3720 USDT |
4.5069 USDT |
4.4076 USDT |
| 2022-09-24 |
4.5089 USDT |
709.5063 HT |
4.5792 USDT |
4.4807 USDT |
4.5810 USDT |
4.5244 USDT |
| 2022-09-23 |
4.5300 USDT |
2,475.4661 HT |
4.5477 USDT |
4.4590 USDT |
4.6082 USDT |
4.4697 USDT |
| 2022-09-22 |
4.4893 USDT |
474.4598 HT |
4.4501 USDT |
4.4116 USDT |
4.5470 USDT |
4.5148 USDT |
| 2022-09-21 |
4.5301 USDT |
585.3845 HT |
4.5457 USDT |
4.3939 USDT |
4.6030 USDT |
4.4207 USDT |
| 2022-09-20 |
4.5209 USDT |
2,354.4105 HT |
4.4974 USDT |
4.4260 USDT |
4.6219 USDT |
4.5366 USDT |
| 2022-09-19 |
4.4354 USDT |
12,039.9508 HT |
4.5269 USDT |
4.4000 USDT |
4.5364 USDT |
4.5103 USDT |
| 2022-09-18 |
4.5640 USDT |
1,392.8931 HT |
4.6143 USDT |
4.5103 USDT |
4.6153 USDT |
4.5103 USDT |
| 2022-09-17 |
4.5892 USDT |
1,006.6258 HT |
4.6030 USDT |
4.5714 USDT |
4.6256 USDT |
4.6181 USDT |
| 2022-09-16 |
4.5700 USDT |
863.1028 HT |
4.5758 USDT |
4.5574 USDT |
4.6051 USDT |
4.5780 USDT |
| 2022-09-15 |
4.6175 USDT |
1,427.5337 HT |
4.6136 USDT |
4.5827 USDT |
4.6459 USDT |
4.6043 USDT |
| 2022-09-14 |
4.6015 USDT |
2,222.2444 HT |
4.5981 USDT |
4.5683 USDT |
4.6300 USDT |
4.6025 USDT |
| 2022-09-13 |
4.6440 USDT |
2,492.3314 HT |
4.7762 USDT |
4.5623 USDT |
4.7762 USDT |
4.6004 USDT |
| 2022-09-12 |
4.7438 USDT |
1,601.1157 HT |
4.7660 USDT |
4.7058 USDT |
4.7834 USDT |
4.7350 USDT |
| 2022-09-11 |
4.7470 USDT |
2,899.6462 HT |
4.7185 USDT |
4.6548 USDT |
4.7945 USDT |
4.7443 USDT |
| 2022-09-10 |
4.7270 USDT |
1,357.9413 HT |
4.7565 USDT |
4.6664 USDT |
4.7978 USDT |
4.6924 USDT |