Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
9.3929 USDT |
3,003.1843 HT |
9.4458 USDT |
9.3229 USDT |
9.4458 USDT |
9.3911 USDT |
| 2022-01-01 |
9.3637 USDT |
6,874.1471 HT |
9.3854 USDT |
9.2242 USDT |
9.4578 USDT |
9.4027 USDT |
| 2021-12-31 |
9.2995 USDT |
12,738.7152 HT |
9.4469 USDT |
9.1000 USDT |
9.4548 USDT |
9.3893 USDT |
| 2021-12-30 |
9.5382 USDT |
14,914.8150 HT |
9.6742 USDT |
9.3819 USDT |
9.7082 USDT |
9.4443 USDT |
| 2021-12-29 |
9.6342 USDT |
9,597.1876 HT |
9.7227 USDT |
9.4637 USDT |
9.7614 USDT |
9.7199 USDT |
| 2021-12-28 |
9.8615 USDT |
13,190.6590 HT |
9.8993 USDT |
9.7144 USDT |
10.1000 USDT |
9.7854 USDT |
| 2021-12-27 |
9.8757 USDT |
10,984.4863 HT |
9.9214 USDT |
9.6662 USDT |
9.9606 USDT |
9.9281 USDT |
| 2021-12-26 |
9.8981 USDT |
15,013.8100 HT |
9.9565 USDT |
9.8191 USDT |
9.9759 USDT |
9.9245 USDT |
| 2021-12-25 |
9.6159 USDT |
17,420.8893 HT |
9.3773 USDT |
9.2000 USDT |
10.0070 USDT |
9.9682 USDT |
| 2021-12-24 |
9.8471 USDT |
21,584.3978 HT |
9.9977 USDT |
9.3938 USDT |
10.0342 USDT |
9.4445 USDT |
| 2021-12-23 |
9.9696 USDT |
17,863.8770 HT |
9.9600 USDT |
9.8849 USDT |
10.0500 USDT |
10.0003 USDT |
| 2021-12-22 |
9.9329 USDT |
19,807.4416 HT |
9.9995 USDT |
9.7000 USDT |
10.0596 USDT |
9.9759 USDT |
| 2021-12-21 |
9.9311 USDT |
15,523.7742 HT |
9.9874 USDT |
9.7847 USDT |
10.1085 USDT |
9.9814 USDT |
| 2021-12-20 |
9.9908 USDT |
11,372.0755 HT |
10.1048 USDT |
9.9242 USDT |
10.1190 USDT |
10.0486 USDT |
| 2021-12-19 |
10.2520 USDT |
28,434.9373 HT |
10.0257 USDT |
9.9849 USDT |
10.6624 USDT |
10.0369 USDT |
| 2021-12-18 |
10.0474 USDT |
12,835.7765 HT |
9.9617 USDT |
9.8676 USDT |
10.2800 USDT |
10.0273 USDT |
| 2021-12-17 |
9.8455 USDT |
27,182.6869 HT |
9.8537 USDT |
9.5116 USDT |
10.0264 USDT |
10.0264 USDT |
| 2021-12-16 |
9.8637 USDT |
30,228.0308 HT |
9.9732 USDT |
9.4245 USDT |
10.1410 USDT |
9.7666 USDT |
| 2021-12-15 |
9.8623 USDT |
22,416.5268 HT |
9.7825 USDT |
9.4960 USDT |
10.0495 USDT |
10.0153 USDT |
| 2021-12-14 |
9.6693 USDT |
32,610.6012 HT |
9.0835 USDT |
9.0312 USDT |
10.1162 USDT |
9.7437 USDT |
| 2021-12-13 |
9.5862 USDT |
23,548.7130 HT |
9.9868 USDT |
8.8217 USDT |
10.0461 USDT |
8.8350 USDT |
| 2021-12-12 |
9.9969 USDT |
17,578.8244 HT |
10.0375 USDT |
9.9285 USDT |
10.0841 USDT |
10.0072 USDT |
| 2021-12-11 |
9.9982 USDT |
22,560.4008 HT |
9.9333 USDT |
9.8347 USDT |
10.1000 USDT |
10.0234 USDT |
| 2021-12-10 |
10.0204 USDT |
52,730.8406 HT |
9.9551 USDT |
9.5021 USDT |
10.2946 USDT |
9.9571 USDT |
| 2021-12-09 |
9.9613 USDT |
63,485.0163 HT |
9.9167 USDT |
9.6612 USDT |
10.2000 USDT |
9.9944 USDT |
| 2021-12-08 |
9.2415 USDT |
46,338.8257 HT |
8.6965 USDT |
8.4708 USDT |
9.9165 USDT |
9.9165 USDT |
| 2021-12-07 |
8.6820 USDT |
31,742.6826 HT |
8.8799 USDT |
8.5298 USDT |
8.8941 USDT |
8.6719 USDT |
| 2021-12-06 |
8.7240 USDT |
30,873.9810 HT |
8.7378 USDT |
8.4431 USDT |
8.8965 USDT |
8.7556 USDT |
| 2021-12-05 |
8.6312 USDT |
24,390.8375 HT |
8.7931 USDT |
8.4857 USDT |
8.8507 USDT |
8.7119 USDT |
| 2021-12-04 |
8.5665 USDT |
57,497.6857 HT |
9.3665 USDT |
6.9964 USDT |
9.4301 USDT |
8.9643 USDT |
| 2021-12-03 |
9.5686 USDT |
38,689.5745 HT |
9.6532 USDT |
9.3000 USDT |
9.8018 USDT |
9.4590 USDT |
| 2021-12-02 |
9.5107 USDT |
50,766.1144 HT |
9.5635 USDT |
9.2000 USDT |
9.7400 USDT |
9.7400 USDT |
| 2021-12-01 |
9.6157 USDT |
32,165.6685 HT |
9.6973 USDT |
9.4202 USDT |
9.8066 USDT |
9.5000 USDT |
| 2021-11-30 |
9.8142 USDT |
24,062.4269 HT |
9.9428 USDT |
9.5919 USDT |
10.1654 USDT |
9.7213 USDT |
| 2021-11-29 |
9.9019 USDT |
30,123.5843 HT |
9.9421 USDT |
9.7466 USDT |
10.0494 USDT |
9.9684 USDT |
| 2021-11-28 |
9.7076 USDT |
45,723.4548 HT |
9.7760 USDT |
9.4000 USDT |
9.9256 USDT |
9.9075 USDT |
| 2021-11-27 |
9.7273 USDT |
29,303.4957 HT |
9.3700 USDT |
9.3041 USDT |
9.9422 USDT |
9.7478 USDT |
| 2021-11-26 |
9.5104 USDT |
47,639.4639 HT |
9.8240 USDT |
9.2028 USDT |
10.2529 USDT |
9.4447 USDT |
| 2021-11-25 |
9.7802 USDT |
51,560.2933 HT |
9.6165 USDT |
9.1501 USDT |
10.1126 USDT |
9.9986 USDT |
| 2021-11-24 |
9.7617 USDT |
33,202.3550 HT |
9.9195 USDT |
9.5310 USDT |
9.9612 USDT |
9.6417 USDT |
| 2021-11-23 |
9.8839 USDT |
22,541.0736 HT |
9.7878 USDT |
9.7300 USDT |
10.0717 USDT |
10.0108 USDT |
| 2021-11-22 |
9.9895 USDT |
34,543.5972 HT |
10.1393 USDT |
9.7696 USDT |
10.1638 USDT |
9.8961 USDT |
| 2021-11-21 |
10.0613 USDT |
44,097.1765 HT |
9.8079 USDT |
9.6341 USDT |
10.4527 USDT |
10.1311 USDT |
| 2021-11-20 |
9.7811 USDT |
31,392.3564 HT |
9.9117 USDT |
9.5928 USDT |
9.9722 USDT |
9.8430 USDT |
| 2021-11-19 |
9.8350 USDT |
38,145.9074 HT |
9.9379 USDT |
9.5029 USDT |
10.1027 USDT |
9.8699 USDT |
| 2021-11-18 |
10.0007 USDT |
44,824.1601 HT |
10.4721 USDT |
9.5753 USDT |
10.5494 USDT |
9.8600 USDT |
| 2021-11-17 |
10.4302 USDT |
62,430.0133 HT |
10.6896 USDT |
10.1601 USDT |
10.8080 USDT |
10.4449 USDT |
| 2021-11-16 |
10.4817 USDT |
159,811.4992 HT |
10.3380 USDT |
9.7000 USDT |
11.1007 USDT |
10.8838 USDT |
| 2021-11-15 |
10.3766 USDT |
102,641.7188 HT |
9.9462 USDT |
9.8792 USDT |
10.8140 USDT |
10.7853 USDT |
| 2021-11-14 |
9.8087 USDT |
27,955.1785 HT |
9.9035 USDT |
9.7000 USDT |
9.9522 USDT |
9.7946 USDT |