Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
9.6206 USDT |
4,029.2195 HT |
9.5576 USDT |
9.4670 USDT |
9.7336 USDT |
9.6808 USDT |
| 2022-02-20 |
9.6279 USDT |
19,831.5543 HT |
9.7319 USDT |
9.4979 USDT |
9.9500 USDT |
9.5477 USDT |
| 2022-02-19 |
9.5496 USDT |
17,020.0255 HT |
9.6223 USDT |
9.2882 USDT |
9.7610 USDT |
9.7548 USDT |
| 2022-02-18 |
9.7640 USDT |
8,703.3882 HT |
9.9109 USDT |
9.6023 USDT |
9.9109 USDT |
9.6240 USDT |
| 2022-02-17 |
9.9120 USDT |
6,741.0926 HT |
9.9382 USDT |
9.8263 USDT |
9.9704 USDT |
9.9097 USDT |
| 2022-02-16 |
9.9196 USDT |
3,669.5721 HT |
9.9603 USDT |
9.8653 USDT |
9.9889 USDT |
9.9381 USDT |
| 2022-02-15 |
9.9276 USDT |
6,069.2715 HT |
9.9084 USDT |
9.8705 USDT |
9.9769 USDT |
9.9311 USDT |
| 2022-02-14 |
9.8457 USDT |
11,248.4413 HT |
9.9300 USDT |
9.7705 USDT |
9.9300 USDT |
9.7790 USDT |
| 2022-02-13 |
9.9180 USDT |
3,743.7859 HT |
9.9364 USDT |
9.8713 USDT |
9.9547 USDT |
9.9292 USDT |
| 2022-02-12 |
9.8945 USDT |
5,407.3188 HT |
9.8786 USDT |
9.8211 USDT |
9.9965 USDT |
9.9160 USDT |
| 2022-02-11 |
9.9507 USDT |
4,459.2113 HT |
9.9800 USDT |
9.8777 USDT |
10.0149 USDT |
9.8932 USDT |
| 2022-02-10 |
9.9827 USDT |
11,920.1630 HT |
9.9963 USDT |
9.7998 USDT |
10.1064 USDT |
9.9828 USDT |
| 2022-02-09 |
9.9861 USDT |
3,211.4766 HT |
10.0385 USDT |
9.9402 USDT |
10.0491 USDT |
10.0177 USDT |
| 2022-02-08 |
10.0111 USDT |
9,733.1177 HT |
10.0929 USDT |
9.8604 USDT |
10.1491 USDT |
10.0701 USDT |
| 2022-02-07 |
10.1006 USDT |
12,524.2202 HT |
10.0241 USDT |
9.9619 USDT |
10.1900 USDT |
10.1604 USDT |
| 2022-02-06 |
9.9558 USDT |
5,413.4116 HT |
9.8146 USDT |
9.8038 USDT |
9.9987 USDT |
9.9710 USDT |
| 2022-02-05 |
9.7857 USDT |
5,423.8477 HT |
9.6097 USDT |
9.5467 USDT |
9.8723 USDT |
9.8145 USDT |
| 2022-02-04 |
9.3635 USDT |
4,344.4993 HT |
9.2000 USDT |
9.1403 USDT |
9.5684 USDT |
9.5650 USDT |
| 2022-02-03 |
9.1309 USDT |
6,501.1026 HT |
9.2923 USDT |
9.0267 USDT |
9.3188 USDT |
9.0934 USDT |
| 2022-02-02 |
9.2848 USDT |
4,019.1819 HT |
9.2038 USDT |
9.1378 USDT |
9.3727 USDT |
9.3590 USDT |
| 2022-02-01 |
9.1404 USDT |
9,826.6326 HT |
8.9827 USDT |
8.9510 USDT |
9.2759 USDT |
9.1785 USDT |
| 2022-01-31 |
8.9714 USDT |
3,472.2387 HT |
9.0170 USDT |
8.8777 USDT |
9.0733 USDT |
8.9863 USDT |
| 2022-01-30 |
8.9199 USDT |
2,359.5714 HT |
8.7728 USDT |
8.7299 USDT |
9.0384 USDT |
9.0000 USDT |
| 2022-01-29 |
8.7916 USDT |
5,151.7435 HT |
8.8086 USDT |
8.6964 USDT |
8.8715 USDT |
8.7819 USDT |
| 2022-01-28 |
8.7182 USDT |
3,299.2541 HT |
8.8138 USDT |
8.6161 USDT |
8.8262 USDT |
8.7744 USDT |
| 2022-01-27 |
8.6761 USDT |
14,236.4269 HT |
8.6559 USDT |
8.5330 USDT |
8.8500 USDT |
8.5842 USDT |
| 2022-01-26 |
8.6832 USDT |
13,792.5877 HT |
8.7234 USDT |
8.4803 USDT |
8.8640 USDT |
8.6325 USDT |
| 2022-01-25 |
8.7560 USDT |
3,717.8147 HT |
8.8003 USDT |
8.6266 USDT |
8.8936 USDT |
8.7091 USDT |
| 2022-01-24 |
8.6988 USDT |
12,522.9969 HT |
9.1713 USDT |
8.4099 USDT |
9.1863 USDT |
8.8739 USDT |
| 2022-01-23 |
8.9607 USDT |
32,052.2969 HT |
8.6893 USDT |
8.6645 USDT |
9.1426 USDT |
9.0381 USDT |
| 2022-01-22 |
8.8204 USDT |
22,740.7639 HT |
9.1656 USDT |
7.3333 USDT |
9.2112 USDT |
8.6511 USDT |
| 2022-01-21 |
9.5389 USDT |
20,890.5760 HT |
9.7207 USDT |
9.1619 USDT |
9.8021 USDT |
9.2350 USDT |
| 2022-01-20 |
9.8463 USDT |
5,128.5554 HT |
9.9367 USDT |
9.7622 USDT |
9.9621 USDT |
9.8456 USDT |
| 2022-01-19 |
9.9016 USDT |
10,264.4268 HT |
9.8496 USDT |
9.7396 USDT |
10.0068 USDT |
9.9239 USDT |
| 2022-01-18 |
9.8523 USDT |
8,099.0576 HT |
9.8048 USDT |
9.7138 USDT |
9.9473 USDT |
9.9075 USDT |
| 2022-01-17 |
9.8150 USDT |
9,604.6989 HT |
10.0254 USDT |
9.6948 USDT |
10.0255 USDT |
9.7953 USDT |
| 2022-01-16 |
9.9908 USDT |
5,082.7040 HT |
10.0063 USDT |
9.8917 USDT |
10.0324 USDT |
9.9949 USDT |
| 2022-01-15 |
9.9625 USDT |
10,055.6086 HT |
9.8393 USDT |
9.8115 USDT |
10.0382 USDT |
10.0161 USDT |
| 2022-01-14 |
9.7181 USDT |
8,831.9911 HT |
9.4873 USDT |
9.4872 USDT |
9.8600 USDT |
9.8127 USDT |
| 2022-01-13 |
9.5827 USDT |
16,972.7673 HT |
9.4990 USDT |
9.4168 USDT |
9.8801 USDT |
9.5317 USDT |
| 2022-01-12 |
9.4059 USDT |
9,707.9797 HT |
9.3921 USDT |
9.1588 USDT |
9.4886 USDT |
9.4610 USDT |
| 2022-01-11 |
9.1055 USDT |
5,299.3376 HT |
9.0379 USDT |
8.9860 USDT |
9.3825 USDT |
9.3345 USDT |
| 2022-01-10 |
8.9698 USDT |
5,814.3430 HT |
8.9741 USDT |
8.7529 USDT |
9.1409 USDT |
9.1396 USDT |
| 2022-01-09 |
8.9236 USDT |
5,036.1681 HT |
9.0023 USDT |
8.8508 USDT |
9.0532 USDT |
8.9620 USDT |
| 2022-01-08 |
8.9588 USDT |
6,904.9552 HT |
8.9432 USDT |
8.8161 USDT |
9.1500 USDT |
8.8469 USDT |
| 2022-01-07 |
8.8045 USDT |
12,094.3590 HT |
8.8479 USDT |
8.6415 USDT |
8.9594 USDT |
8.9100 USDT |
| 2022-01-06 |
8.8241 USDT |
7,064.4444 HT |
9.0815 USDT |
8.6108 USDT |
9.1582 USDT |
8.8246 USDT |
| 2022-01-05 |
9.3277 USDT |
8,782.1884 HT |
9.3358 USDT |
9.0162 USDT |
9.4578 USDT |
9.1419 USDT |
| 2022-01-04 |
9.3942 USDT |
6,420.9455 HT |
9.3688 USDT |
9.2828 USDT |
9.4551 USDT |
9.3594 USDT |
| 2022-01-03 |
9.4074 USDT |
9,619.9856 HT |
9.4132 USDT |
9.2855 USDT |
9.5023 USDT |
9.3800 USDT |