Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
4.7296 USDT |
457.7998 HT |
4.7422 USDT |
4.6534 USDT |
4.8127 USDT |
4.7900 USDT |
| 2022-07-20 |
4.8259 USDT |
1,274.1200 HT |
4.7977 USDT |
4.7329 USDT |
4.9006 USDT |
4.7694 USDT |
| 2022-07-19 |
4.8237 USDT |
2,583.1602 HT |
4.8439 USDT |
4.7356 USDT |
4.9000 USDT |
4.8542 USDT |
| 2022-07-18 |
4.7614 USDT |
1,910.0217 HT |
4.6676 USDT |
4.6633 USDT |
4.8483 USDT |
4.7766 USDT |
| 2022-07-17 |
4.7103 USDT |
1,122.5470 HT |
4.7101 USDT |
4.6404 USDT |
4.7604 USDT |
4.6855 USDT |
| 2022-07-16 |
4.5663 USDT |
988.9741 HT |
4.5493 USDT |
4.4940 USDT |
4.7106 USDT |
4.7029 USDT |
| 2022-07-15 |
4.5101 USDT |
312.5181 HT |
4.5277 USDT |
4.4760 USDT |
4.5694 USDT |
4.5581 USDT |
| 2022-07-14 |
4.4022 USDT |
563.1679 HT |
4.4848 USDT |
4.3100 USDT |
4.5462 USDT |
4.5245 USDT |
| 2022-07-13 |
4.4095 USDT |
1,714.7625 HT |
4.3143 USDT |
4.3020 USDT |
4.4871 USDT |
4.4323 USDT |
| 2022-07-12 |
4.3516 USDT |
1,274.8768 HT |
4.3193 USDT |
4.2966 USDT |
4.3835 USDT |
4.3738 USDT |
| 2022-07-11 |
4.3353 USDT |
971.1191 HT |
4.3965 USDT |
4.2940 USDT |
4.4029 USDT |
4.3053 USDT |
| 2022-07-10 |
4.3248 USDT |
9,009.0724 HT |
4.3971 USDT |
4.1500 USDT |
4.4143 USDT |
4.3751 USDT |
| 2022-07-09 |
4.4222 USDT |
3,822.4907 HT |
4.5784 USDT |
4.3343 USDT |
4.5784 USDT |
4.4138 USDT |
| 2022-07-08 |
4.5984 USDT |
1,145.8895 HT |
4.6944 USDT |
4.5025 USDT |
4.7507 USDT |
4.6099 USDT |
| 2022-07-07 |
4.6306 USDT |
4,939.0737 HT |
4.5761 USDT |
4.1537 USDT |
4.7540 USDT |
4.6757 USDT |
| 2022-07-06 |
4.5387 USDT |
4,692.0604 HT |
4.4983 USDT |
4.4524 USDT |
4.6101 USDT |
4.5648 USDT |
| 2022-07-05 |
4.5825 USDT |
3,763.6635 HT |
4.6420 USDT |
4.3864 USDT |
4.6808 USDT |
4.4825 USDT |
| 2022-07-04 |
4.3876 USDT |
5,021.2987 HT |
4.3619 USDT |
4.2949 USDT |
4.6100 USDT |
4.5820 USDT |
| 2022-07-03 |
4.3311 USDT |
2,489.8544 HT |
4.3564 USDT |
4.2847 USDT |
4.4127 USDT |
4.3676 USDT |
| 2022-07-02 |
4.3022 USDT |
8,623.9394 HT |
4.3200 USDT |
3.9204 USDT |
4.3751 USDT |
4.3449 USDT |
| 2022-07-01 |
4.5850 USDT |
26,654.5257 HT |
4.8417 USDT |
4.3000 USDT |
4.9512 USDT |
4.3095 USDT |
| 2022-06-30 |
4.8083 USDT |
787.6988 HT |
5.0166 USDT |
4.7015 USDT |
5.0166 USDT |
4.7445 USDT |
| 2022-06-29 |
5.1233 USDT |
1,849.7537 HT |
5.1817 USDT |
4.9740 USDT |
5.2117 USDT |
5.0244 USDT |
| 2022-06-28 |
5.2763 USDT |
2,768.9981 HT |
5.3062 USDT |
5.1800 USDT |
5.3433 USDT |
5.1800 USDT |
| 2022-06-27 |
5.3173 USDT |
790.8318 HT |
5.2812 USDT |
5.2403 USDT |
5.3983 USDT |
5.2403 USDT |
| 2022-06-26 |
5.4330 USDT |
1,657.9862 HT |
5.5354 USDT |
5.2534 USDT |
5.5354 USDT |
5.2534 USDT |
| 2022-06-25 |
5.5161 USDT |
762.2067 HT |
5.5400 USDT |
5.4139 USDT |
5.6090 USDT |
5.5328 USDT |
| 2022-06-24 |
5.4840 USDT |
2,885.9700 HT |
5.4530 USDT |
5.4117 USDT |
5.5460 USDT |
5.5083 USDT |
| 2022-06-23 |
5.2427 USDT |
1,594.3446 HT |
5.0720 USDT |
5.0719 USDT |
5.4614 USDT |
5.4357 USDT |
| 2022-06-22 |
5.1859 USDT |
2,026.8945 HT |
5.2937 USDT |
5.0719 USDT |
5.3313 USDT |
5.1032 USDT |
| 2022-06-21 |
5.4017 USDT |
1,222.7292 HT |
5.2721 USDT |
5.2409 USDT |
5.5244 USDT |
5.3042 USDT |
| 2022-06-20 |
5.1449 USDT |
1,881.3209 HT |
5.1044 USDT |
4.9677 USDT |
5.3367 USDT |
5.1844 USDT |
| 2022-06-19 |
4.9353 USDT |
1,702.8590 HT |
4.9142 USDT |
4.7151 USDT |
5.0956 USDT |
5.0484 USDT |
| 2022-06-18 |
4.8805 USDT |
5,152.2903 HT |
5.3198 USDT |
4.6334 USDT |
5.3206 USDT |
4.9375 USDT |
| 2022-06-17 |
5.2522 USDT |
1,725.1616 HT |
5.2862 USDT |
5.1903 USDT |
5.3597 USDT |
5.2329 USDT |
| 2022-06-16 |
5.4425 USDT |
1,514.2137 HT |
5.7000 USDT |
5.2316 USDT |
5.7392 USDT |
5.3000 USDT |
| 2022-06-15 |
5.2772 USDT |
10,646.7137 HT |
5.5468 USDT |
5.1188 USDT |
5.5742 USDT |
5.3131 USDT |
| 2022-06-14 |
5.4692 USDT |
31,605.7327 HT |
5.8198 USDT |
5.3424 USDT |
5.8447 USDT |
5.5203 USDT |
| 2022-06-13 |
6.1678 USDT |
6,169.7885 HT |
6.7001 USDT |
5.6328 USDT |
6.7485 USDT |
5.9865 USDT |
| 2022-06-12 |
6.8781 USDT |
6,658.4153 HT |
6.9612 USDT |
6.7000 USDT |
6.9818 USDT |
6.7323 USDT |
| 2022-06-11 |
6.8352 USDT |
1,961.7588 HT |
6.9987 USDT |
6.7201 USDT |
6.9997 USDT |
6.9959 USDT |
| 2022-06-10 |
6.9429 USDT |
1,024.3316 HT |
6.9180 USDT |
6.8591 USDT |
7.0039 USDT |
6.9527 USDT |
| 2022-06-09 |
7.0054 USDT |
8,191.9132 HT |
7.1182 USDT |
6.6768 USDT |
7.1791 USDT |
6.8074 USDT |
| 2022-06-08 |
7.1735 USDT |
1,285.0920 HT |
7.2961 USDT |
7.1099 USDT |
7.3053 USDT |
7.1413 USDT |
| 2022-06-07 |
7.2297 USDT |
1,141.1025 HT |
7.4194 USDT |
7.1298 USDT |
7.4194 USDT |
7.2321 USDT |
| 2022-06-06 |
7.4475 USDT |
4,430.8526 HT |
7.4902 USDT |
7.3621 USDT |
7.5676 USDT |
7.3810 USDT |
| 2022-06-05 |
7.1574 USDT |
1,171.3684 HT |
7.1113 USDT |
7.0511 USDT |
7.4401 USDT |
7.4401 USDT |
| 2022-06-04 |
7.0255 USDT |
349.4135 HT |
7.0378 USDT |
7.0034 USDT |
7.0855 USDT |
7.0855 USDT |
| 2022-06-03 |
7.0895 USDT |
1,130.3158 HT |
7.0680 USDT |
6.9967 USDT |
7.1702 USDT |
7.0165 USDT |
| 2022-06-02 |
7.0493 USDT |
1,327.8614 HT |
7.0645 USDT |
6.9830 USDT |
7.1357 USDT |
7.0566 USDT |