Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
9.8400 USDT |
40,917.7731 HT |
9.8284 USDT |
9.7066 USDT |
10.0029 USDT |
9.9456 USDT |
| 2021-11-12 |
9.7868 USDT |
64,807.1293 HT |
10.0205 USDT |
9.6019 USDT |
10.1168 USDT |
9.7710 USDT |
| 2021-11-11 |
10.1104 USDT |
70,500.5592 HT |
10.1109 USDT |
9.8755 USDT |
10.3530 USDT |
10.0874 USDT |
| 2021-11-10 |
10.5602 USDT |
47,184.5278 HT |
10.6603 USDT |
10.3284 USDT |
10.7525 USDT |
10.4045 USDT |
| 2021-11-09 |
10.7508 USDT |
65,817.9349 HT |
10.6487 USDT |
10.4631 USDT |
10.9780 USDT |
10.5945 USDT |
| 2021-11-08 |
10.6885 USDT |
62,799.6130 HT |
10.6627 USDT |
10.3380 USDT |
10.9781 USDT |
10.6034 USDT |
| 2021-11-07 |
10.5685 USDT |
42,752.1596 HT |
10.3402 USDT |
10.2648 USDT |
10.9649 USDT |
10.9100 USDT |
| 2021-11-06 |
10.1801 USDT |
29,228.3695 HT |
10.3761 USDT |
9.8252 USDT |
10.5494 USDT |
10.2549 USDT |
| 2021-11-05 |
10.4567 USDT |
43,973.4358 HT |
10.4864 USDT |
10.1920 USDT |
10.7677 USDT |
10.4563 USDT |
| 2021-11-04 |
10.7806 USDT |
67,176.1605 HT |
11.5231 USDT |
9.7945 USDT |
11.5852 USDT |
10.4011 USDT |
| 2021-11-03 |
11.3288 USDT |
64,257.6415 HT |
11.2154 USDT |
10.7439 USDT |
11.6960 USDT |
11.4359 USDT |
| 2021-11-02 |
10.6943 USDT |
103,790.8431 HT |
10.4090 USDT |
10.1907 USDT |
11.6000 USDT |
10.9760 USDT |
| 2021-11-01 |
10.1626 USDT |
91,355.5486 HT |
9.9059 USDT |
9.4640 USDT |
10.5254 USDT |
10.4499 USDT |
| 2021-10-31 |
9.6349 USDT |
85,467.7049 HT |
9.1053 USDT |
9.1053 USDT |
10.1919 USDT |
9.9304 USDT |
| 2021-10-30 |
9.2394 USDT |
53,940.6220 HT |
9.4814 USDT |
9.0676 USDT |
9.4999 USDT |
9.1012 USDT |
| 2021-10-29 |
9.4513 USDT |
48,059.4287 HT |
9.5345 USDT |
9.2588 USDT |
9.7874 USDT |
9.4464 USDT |
| 2021-10-28 |
9.3734 USDT |
85,973.2381 HT |
9.0206 USDT |
8.9039 USDT |
9.8119 USDT |
9.7134 USDT |
| 2021-10-27 |
9.4032 USDT |
97,608.2185 HT |
9.8639 USDT |
9.0500 USDT |
10.0366 USDT |
9.1714 USDT |
| 2021-10-26 |
9.9342 USDT |
99,848.9144 HT |
9.9783 USDT |
9.2992 USDT |
10.5000 USDT |
9.9901 USDT |
| 2021-10-25 |
10.0808 USDT |
73,956.3133 HT |
10.2170 USDT |
9.9000 USDT |
10.3242 USDT |
9.9828 USDT |
| 2021-10-24 |
10.0899 USDT |
72,578.0467 HT |
10.0429 USDT |
9.7828 USDT |
10.4998 USDT |
10.3657 USDT |
| 2021-10-23 |
10.2095 USDT |
109,803.4145 HT |
10.5194 USDT |
9.7619 USDT |
10.6599 USDT |
9.9388 USDT |
| 2021-10-22 |
9.7694 USDT |
126,421.2030 HT |
9.1000 USDT |
9.1000 USDT |
10.5234 USDT |
10.0216 USDT |
| 2021-10-21 |
9.1742 USDT |
173,836.9169 HT |
9.5224 USDT |
8.6801 USDT |
9.7498 USDT |
9.2000 USDT |
| 2021-10-20 |
8.7663 USDT |
296,254.8344 HT |
7.8737 USDT |
7.8330 USDT |
9.6027 USDT |
9.2533 USDT |
| 2021-10-19 |
7.9174 USDT |
164,459.8545 HT |
7.6319 USDT |
7.5370 USDT |
8.5227 USDT |
8.0001 USDT |
| 2021-10-18 |
7.5841 USDT |
101,251.2734 HT |
7.5166 USDT |
7.3623 USDT |
8.1017 USDT |
7.6138 USDT |
| 2021-10-17 |
7.5350 USDT |
24,544.6432 HT |
7.6430 USDT |
7.3025 USDT |
7.6430 USDT |
7.4795 USDT |
| 2021-10-16 |
7.5851 USDT |
53,741.2557 HT |
7.5289 USDT |
6.8800 USDT |
7.7820 USDT |
7.6285 USDT |
| 2021-10-15 |
7.4818 USDT |
46,378.5564 HT |
7.5107 USDT |
7.2596 USDT |
7.6881 USDT |
7.5193 USDT |
| 2021-10-14 |
7.4513 USDT |
40,015.9133 HT |
7.4835 USDT |
7.3220 USDT |
7.6195 USDT |
7.4854 USDT |
| 2021-10-13 |
7.3186 USDT |
40,378.2194 HT |
7.3250 USDT |
7.1565 USDT |
7.5284 USDT |
7.4630 USDT |
| 2021-10-12 |
7.3000 USDT |
35,794.7889 HT |
7.5391 USDT |
7.1353 USDT |
7.5488 USDT |
7.3500 USDT |
| 2021-10-11 |
7.6697 USDT |
40,570.9864 HT |
7.5555 USDT |
7.4500 USDT |
7.8688 USDT |
7.5300 USDT |
| 2021-10-10 |
7.7485 USDT |
55,259.7183 HT |
7.7194 USDT |
7.5884 USDT |
7.9926 USDT |
7.6208 USDT |
| 2021-10-09 |
7.7706 USDT |
33,855.8160 HT |
7.7467 USDT |
7.7082 USDT |
7.8786 USDT |
7.7363 USDT |
| 2021-10-08 |
7.8317 USDT |
37,012.9819 HT |
7.8497 USDT |
7.7000 USDT |
7.9389 USDT |
7.7221 USDT |
| 2021-10-07 |
7.9921 USDT |
76,709.0910 HT |
8.3600 USDT |
7.7504 USDT |
8.3734 USDT |
7.9200 USDT |
| 2021-10-06 |
8.1993 USDT |
65,752.8772 HT |
8.0807 USDT |
7.6736 USDT |
8.9285 USDT |
8.3173 USDT |
| 2021-10-05 |
8.0660 USDT |
69,323.7447 HT |
8.1368 USDT |
7.8796 USDT |
8.1882 USDT |
8.1203 USDT |
| 2021-10-04 |
8.0357 USDT |
33,540.5595 HT |
8.1378 USDT |
7.8115 USDT |
8.2606 USDT |
8.1303 USDT |
| 2021-10-03 |
7.9622 USDT |
101,813.3659 HT |
8.3338 USDT |
7.7194 USDT |
8.3372 USDT |
8.1200 USDT |
| 2021-10-02 |
8.4684 USDT |
44,784.4133 HT |
8.7654 USDT |
8.3163 USDT |
8.8573 USDT |
8.3841 USDT |
| 2021-10-01 |
8.3402 USDT |
149,122.3790 HT |
8.1248 USDT |
8.0398 USDT |
8.7029 USDT |
8.5976 USDT |
| 2021-09-30 |
8.1204 USDT |
68,357.3123 HT |
7.9200 USDT |
7.8689 USDT |
8.3384 USDT |
8.1351 USDT |
| 2021-09-29 |
7.7449 USDT |
44,565.3846 HT |
7.5072 USDT |
7.4753 USDT |
7.8930 USDT |
7.8443 USDT |
| 2021-09-28 |
7.7695 USDT |
74,977.8942 HT |
7.3522 USDT |
7.3522 USDT |
8.2631 USDT |
7.6000 USDT |
| 2021-09-27 |
7.5252 USDT |
117,014.0974 HT |
7.1072 USDT |
6.9000 USDT |
7.9431 USDT |
7.3823 USDT |
| 2021-09-26 |
7.4144 USDT |
350,334.7952 HT |
8.9794 USDT |
6.1085 USDT |
8.9794 USDT |
6.9379 USDT |
| 2021-09-25 |
9.1717 USDT |
42,821.3788 HT |
9.5432 USDT |
8.8227 USDT |
9.6455 USDT |
9.1110 USDT |