Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
9.2567 USDT |
7,363.9474 HT |
9.2972 USDT |
9.1390 USDT |
9.3552 USDT |
9.2551 USDT |
| 2022-04-11 |
9.3944 USDT |
15,230.7891 HT |
9.4772 USDT |
9.2118 USDT |
9.5472 USDT |
9.2138 USDT |
| 2022-04-10 |
9.5133 USDT |
8,978.5427 HT |
9.4614 USDT |
9.4410 USDT |
9.5998 USDT |
9.5314 USDT |
| 2022-04-09 |
9.3842 USDT |
7,591.8298 HT |
9.2747 USDT |
9.2747 USDT |
9.4195 USDT |
9.4105 USDT |
| 2022-04-08 |
9.3110 USDT |
5,825.9486 HT |
9.3364 USDT |
9.1971 USDT |
9.3873 USDT |
9.3315 USDT |
| 2022-04-07 |
9.1751 USDT |
11,577.9335 HT |
9.0085 USDT |
9.0002 USDT |
9.3498 USDT |
9.3335 USDT |
| 2022-04-06 |
9.3100 USDT |
39,504.2156 HT |
9.6749 USDT |
9.0331 USDT |
9.6749 USDT |
9.0657 USDT |
| 2022-04-05 |
9.7069 USDT |
12,187.3004 HT |
9.7841 USDT |
9.5694 USDT |
9.8282 USDT |
9.6710 USDT |
| 2022-04-04 |
9.7937 USDT |
37,057.2587 HT |
9.7973 USDT |
9.5053 USDT |
9.9401 USDT |
9.7419 USDT |
| 2022-04-03 |
9.7704 USDT |
24,222.6680 HT |
9.7000 USDT |
9.5688 USDT |
9.8601 USDT |
9.8153 USDT |
| 2022-04-02 |
9.7312 USDT |
79,160.0897 HT |
9.5127 USDT |
9.4941 USDT |
9.9800 USDT |
9.7444 USDT |
| 2022-04-01 |
9.3485 USDT |
45,240.2024 HT |
9.3724 USDT |
9.1926 USDT |
9.5000 USDT |
9.4618 USDT |
| 2022-03-31 |
9.4806 USDT |
31,244.4242 HT |
9.3001 USDT |
9.1861 USDT |
9.5425 USDT |
9.3925 USDT |
| 2022-03-30 |
9.3034 USDT |
7,452.7563 HT |
9.3981 USDT |
9.1974 USDT |
9.4334 USDT |
9.3305 USDT |
| 2022-03-29 |
9.3950 USDT |
3,581.1615 HT |
9.1797 USDT |
9.1750 USDT |
9.5289 USDT |
9.3865 USDT |
| 2022-03-28 |
9.1158 USDT |
8,925.0864 HT |
9.0985 USDT |
8.9856 USDT |
9.3558 USDT |
9.3558 USDT |
| 2022-03-27 |
9.0222 USDT |
3,421.7366 HT |
9.0655 USDT |
8.9856 USDT |
9.0721 USDT |
9.0410 USDT |
| 2022-03-26 |
8.9773 USDT |
2,433.7303 HT |
8.8538 USDT |
8.8538 USDT |
9.0478 USDT |
9.0300 USDT |
| 2022-03-25 |
8.8958 USDT |
4,184.7691 HT |
8.9848 USDT |
8.8018 USDT |
8.9851 USDT |
8.8595 USDT |
| 2022-03-24 |
9.0035 USDT |
6,104.3487 HT |
9.1305 USDT |
8.8999 USDT |
9.1698 USDT |
8.9777 USDT |
| 2022-03-23 |
9.0803 USDT |
4,190.1234 HT |
9.1193 USDT |
9.0550 USDT |
9.1500 USDT |
9.1042 USDT |
| 2022-03-22 |
9.1528 USDT |
3,308.0793 HT |
9.1246 USDT |
9.1099 USDT |
9.1900 USDT |
9.1548 USDT |
| 2022-03-21 |
9.1154 USDT |
4,559.9415 HT |
9.1361 USDT |
9.0564 USDT |
9.1554 USDT |
9.1255 USDT |
| 2022-03-20 |
9.1271 USDT |
3,023.7404 HT |
9.1371 USDT |
9.0930 USDT |
9.1827 USDT |
9.1784 USDT |
| 2022-03-19 |
9.1392 USDT |
3,881.3836 HT |
9.1112 USDT |
9.0599 USDT |
9.1900 USDT |
9.1372 USDT |
| 2022-03-18 |
9.0675 USDT |
1,428.8448 HT |
9.0920 USDT |
9.0006 USDT |
9.1379 USDT |
9.0937 USDT |
| 2022-03-17 |
9.0285 USDT |
3,676.1769 HT |
8.9572 USDT |
8.8895 USDT |
9.1179 USDT |
9.0940 USDT |
| 2022-03-16 |
8.8130 USDT |
5,208.0461 HT |
8.9083 USDT |
8.7001 USDT |
8.9517 USDT |
8.9517 USDT |
| 2022-03-15 |
8.8983 USDT |
2,346.9214 HT |
8.9971 USDT |
8.8590 USDT |
9.0202 USDT |
8.9138 USDT |
| 2022-03-14 |
8.9372 USDT |
4,417.1694 HT |
8.8870 USDT |
8.8753 USDT |
8.9991 USDT |
8.8917 USDT |
| 2022-03-13 |
8.8914 USDT |
1,563.7322 HT |
8.8880 USDT |
8.8733 USDT |
8.9425 USDT |
8.8951 USDT |
| 2022-03-12 |
8.9384 USDT |
5,057.8216 HT |
8.9046 USDT |
8.8920 USDT |
9.0293 USDT |
8.8992 USDT |
| 2022-03-11 |
8.9364 USDT |
7,120.8492 HT |
9.1580 USDT |
8.8138 USDT |
9.1580 USDT |
8.9139 USDT |
| 2022-03-10 |
9.0703 USDT |
3,760.1273 HT |
9.1220 USDT |
9.0023 USDT |
9.1582 USDT |
9.1582 USDT |
| 2022-03-09 |
9.1628 USDT |
2,864.9322 HT |
9.2049 USDT |
9.0694 USDT |
9.3000 USDT |
9.0830 USDT |
| 2022-03-08 |
9.1663 USDT |
3,995.8218 HT |
9.1035 USDT |
9.0725 USDT |
9.2609 USDT |
9.1448 USDT |
| 2022-03-07 |
9.1109 USDT |
2,840.1415 HT |
9.0900 USDT |
8.9862 USDT |
9.2268 USDT |
9.1278 USDT |
| 2022-03-06 |
9.2197 USDT |
1,905.0838 HT |
9.2594 USDT |
9.1582 USDT |
9.3319 USDT |
9.2207 USDT |
| 2022-03-05 |
9.0637 USDT |
2,755.9443 HT |
9.1434 USDT |
8.9997 USDT |
9.2776 USDT |
9.2073 USDT |
| 2022-03-04 |
9.3706 USDT |
1,910.6782 HT |
9.5167 USDT |
9.1379 USDT |
9.5167 USDT |
9.1644 USDT |
| 2022-03-03 |
9.4693 USDT |
2,326.4043 HT |
9.5078 USDT |
9.3821 USDT |
9.5373 USDT |
9.4964 USDT |
| 2022-03-02 |
9.4967 USDT |
1,620.9616 HT |
9.5434 USDT |
9.4172 USDT |
9.6245 USDT |
9.4863 USDT |
| 2022-03-01 |
9.4045 USDT |
3,227.1728 HT |
9.4368 USDT |
9.3269 USDT |
9.5837 USDT |
9.5615 USDT |
| 2022-02-28 |
9.1952 USDT |
1,862.7603 HT |
9.0720 USDT |
9.0660 USDT |
9.4069 USDT |
9.2443 USDT |
| 2022-02-27 |
9.1247 USDT |
2,907.9287 HT |
9.0870 USDT |
9.0161 USDT |
9.2171 USDT |
9.1500 USDT |
| 2022-02-26 |
9.0883 USDT |
3,585.8746 HT |
9.0903 USDT |
8.9958 USDT |
9.1882 USDT |
9.0822 USDT |
| 2022-02-25 |
8.8843 USDT |
3,147.1351 HT |
8.5781 USDT |
8.5781 USDT |
9.0000 USDT |
8.9998 USDT |
| 2022-02-24 |
8.3953 USDT |
30,897.2271 HT |
9.1770 USDT |
7.9105 USDT |
9.2045 USDT |
8.5866 USDT |
| 2022-02-23 |
9.2602 USDT |
6,896.5449 HT |
9.2543 USDT |
9.1916 USDT |
9.3692 USDT |
9.2548 USDT |
| 2022-02-22 |
9.2203 USDT |
9,970.3452 HT |
9.5340 USDT |
9.0509 USDT |
9.5891 USDT |
9.1891 USDT |