Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
7.0787 USDT |
1,049.7629 HT |
7.1551 USDT |
7.0000 USDT |
7.1639 USDT |
7.0342 USDT |
| 2022-05-31 |
7.1471 USDT |
4,416.4704 HT |
7.1803 USDT |
7.0658 USDT |
7.1983 USDT |
7.1253 USDT |
| 2022-05-30 |
7.0975 USDT |
4,385.5851 HT |
7.0343 USDT |
7.0052 USDT |
7.1776 USDT |
7.1716 USDT |
| 2022-05-29 |
6.9938 USDT |
7,570.5682 HT |
6.9979 USDT |
6.9607 USDT |
7.0500 USDT |
7.0294 USDT |
| 2022-05-28 |
6.9915 USDT |
1,198.6536 HT |
6.9501 USDT |
6.9501 USDT |
7.0069 USDT |
6.9727 USDT |
| 2022-05-27 |
6.8877 USDT |
2,283.1029 HT |
6.9340 USDT |
6.7526 USDT |
6.9847 USDT |
6.9548 USDT |
| 2022-05-26 |
6.9124 USDT |
5,085.1480 HT |
6.9902 USDT |
6.6560 USDT |
7.0235 USDT |
6.9560 USDT |
| 2022-05-25 |
7.0340 USDT |
1,130.3022 HT |
7.0120 USDT |
6.9340 USDT |
7.0858 USDT |
6.9984 USDT |
| 2022-05-24 |
6.9613 USDT |
2,671.3462 HT |
6.8808 USDT |
6.8808 USDT |
7.0312 USDT |
6.9929 USDT |
| 2022-05-23 |
6.9761 USDT |
3,844.9220 HT |
7.0188 USDT |
6.8008 USDT |
7.0703 USDT |
6.8008 USDT |
| 2022-05-22 |
6.9652 USDT |
9,907.7473 HT |
7.0407 USDT |
6.8374 USDT |
7.0641 USDT |
7.0064 USDT |
| 2022-05-21 |
6.9689 USDT |
5,805.3937 HT |
7.0075 USDT |
6.8391 USDT |
7.1251 USDT |
7.0441 USDT |
| 2022-05-20 |
6.9696 USDT |
1,643.4983 HT |
6.9997 USDT |
6.8351 USDT |
7.0900 USDT |
7.0235 USDT |
| 2022-05-19 |
6.9430 USDT |
11,202.2655 HT |
6.9205 USDT |
6.8700 USDT |
7.1576 USDT |
6.9791 USDT |
| 2022-05-18 |
6.9994 USDT |
4,551.2164 HT |
7.0563 USDT |
6.8780 USDT |
7.0920 USDT |
6.8780 USDT |
| 2022-05-17 |
7.0163 USDT |
2,572.2267 HT |
6.9850 USDT |
6.9272 USDT |
7.0945 USDT |
7.0147 USDT |
| 2022-05-16 |
7.0925 USDT |
6,187.7013 HT |
7.2367 USDT |
6.8724 USDT |
7.2371 USDT |
6.9734 USDT |
| 2022-05-15 |
7.0619 USDT |
13,775.9921 HT |
7.0528 USDT |
6.9618 USDT |
7.2454 USDT |
7.1914 USDT |
| 2022-05-14 |
6.9542 USDT |
5,676.6004 HT |
6.9487 USDT |
6.7910 USDT |
7.0240 USDT |
6.9752 USDT |
| 2022-05-13 |
6.9902 USDT |
19,924.8149 HT |
7.0408 USDT |
6.7154 USDT |
7.2381 USDT |
6.9591 USDT |
| 2022-05-12 |
6.6620 USDT |
27,446.0858 HT |
7.3900 USDT |
5.9950 USDT |
7.6003 USDT |
6.9977 USDT |
| 2022-05-11 |
7.9551 USDT |
36,553.3120 HT |
8.2197 USDT |
7.4849 USDT |
8.3341 USDT |
7.5012 USDT |
| 2022-05-10 |
8.1177 USDT |
27,013.0941 HT |
7.8833 USDT |
7.7373 USDT |
8.4574 USDT |
8.3039 USDT |
| 2022-05-09 |
8.2227 USDT |
15,192.5173 HT |
8.7201 USDT |
7.8451 USDT |
8.8112 USDT |
8.2250 USDT |
| 2022-05-08 |
8.8004 USDT |
7,041.6715 HT |
8.8900 USDT |
8.5488 USDT |
8.9773 USDT |
8.7424 USDT |
| 2022-05-07 |
9.1985 USDT |
3,680.0872 HT |
9.0036 USDT |
8.9524 USDT |
9.3296 USDT |
9.2623 USDT |
| 2022-05-06 |
9.0086 USDT |
8,712.5124 HT |
9.2755 USDT |
8.8101 USDT |
9.2755 USDT |
9.0065 USDT |
| 2022-05-05 |
9.3639 USDT |
6,187.5873 HT |
9.5744 USDT |
9.0630 USDT |
9.6164 USDT |
9.1883 USDT |
| 2022-05-04 |
9.4536 USDT |
4,301.0396 HT |
9.4202 USDT |
9.3821 USDT |
9.5596 USDT |
9.5495 USDT |
| 2022-05-03 |
9.4512 USDT |
10,584.9326 HT |
9.4787 USDT |
9.3305 USDT |
9.6099 USDT |
9.4039 USDT |
| 2022-05-02 |
9.4412 USDT |
2,821.1707 HT |
9.4483 USDT |
9.3893 USDT |
9.5078 USDT |
9.4510 USDT |
| 2022-05-01 |
9.2796 USDT |
4,038.8149 HT |
9.1995 USDT |
9.1728 USDT |
9.4337 USDT |
9.3793 USDT |
| 2022-04-30 |
9.3556 USDT |
7,346.8293 HT |
9.3728 USDT |
9.2756 USDT |
9.4297 USDT |
9.3500 USDT |
| 2022-04-29 |
9.3093 USDT |
5,225.8120 HT |
9.4080 USDT |
9.2444 USDT |
9.4553 USDT |
9.3145 USDT |
| 2022-04-28 |
9.4044 USDT |
962.8923 HT |
9.2947 USDT |
9.2947 USDT |
9.4879 USDT |
9.4519 USDT |
| 2022-04-27 |
9.2862 USDT |
1,629.2817 HT |
9.0721 USDT |
9.0721 USDT |
9.3601 USDT |
9.3000 USDT |
| 2022-04-26 |
9.2969 USDT |
3,279.2448 HT |
9.4641 USDT |
9.0634 USDT |
9.4665 USDT |
9.1512 USDT |
| 2022-04-25 |
9.3575 USDT |
4,422.8195 HT |
9.4230 USDT |
9.2439 USDT |
9.4716 USDT |
9.4601 USDT |
| 2022-04-24 |
9.4207 USDT |
3,262.9803 HT |
9.4095 USDT |
9.3769 USDT |
9.4744 USDT |
9.4356 USDT |
| 2022-04-23 |
9.4536 USDT |
4,259.8973 HT |
9.4366 USDT |
9.3842 USDT |
9.4900 USDT |
9.4477 USDT |
| 2022-04-22 |
9.4501 USDT |
1,822.0858 HT |
9.4103 USDT |
9.3821 USDT |
9.5001 USDT |
9.4220 USDT |
| 2022-04-21 |
9.5149 USDT |
3,010.0352 HT |
9.4473 USDT |
9.4288 USDT |
9.5703 USDT |
9.4525 USDT |
| 2022-04-20 |
9.4669 USDT |
2,867.7133 HT |
9.4604 USDT |
9.3954 USDT |
9.5202 USDT |
9.4697 USDT |
| 2022-04-19 |
9.4015 USDT |
24,978.5095 HT |
9.3876 USDT |
9.2876 USDT |
9.5000 USDT |
9.4797 USDT |
| 2022-04-18 |
9.2790 USDT |
4,893.1968 HT |
9.2923 USDT |
9.1163 USDT |
9.4391 USDT |
9.3895 USDT |
| 2022-04-17 |
9.4040 USDT |
2,287.1459 HT |
9.3911 USDT |
9.3376 USDT |
9.4597 USDT |
9.3924 USDT |
| 2022-04-16 |
9.4078 USDT |
5,262.1069 HT |
9.4691 USDT |
9.3269 USDT |
9.4790 USDT |
9.3895 USDT |
| 2022-04-15 |
9.4581 USDT |
8,432.2765 HT |
9.4500 USDT |
9.3013 USDT |
9.6451 USDT |
9.4807 USDT |
| 2022-04-14 |
9.3955 USDT |
7,404.7007 HT |
9.3995 USDT |
9.2986 USDT |
9.5242 USDT |
9.4549 USDT |
| 2022-04-13 |
9.3228 USDT |
3,896.0155 HT |
9.3048 USDT |
9.2185 USDT |
9.3773 USDT |
9.2959 USDT |