Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-05 |
10.5174 USDT |
9,436.4004 HT |
10.5399 USDT |
10.1218 USDT |
11.0901 USDT |
10.9736 USDT |
| 2021-08-04 |
10.3597 USDT |
8,975.9195 HT |
10.2121 USDT |
9.9757 USDT |
10.6522 USDT |
10.6316 USDT |
| 2021-08-03 |
10.0460 USDT |
12,629.0264 HT |
10.3638 USDT |
9.7536 USDT |
10.4973 USDT |
10.3584 USDT |
| 2021-08-02 |
10.5470 USDT |
3,857.3041 HT |
10.6493 USDT |
10.3475 USDT |
10.6981 USDT |
10.4711 USDT |
| 2021-08-01 |
11.0436 USDT |
10,447.6928 HT |
10.8325 USDT |
10.8133 USDT |
11.2345 USDT |
11.1287 USDT |
| 2021-07-31 |
10.6901 USDT |
11,051.4159 HT |
10.7857 USDT |
10.3778 USDT |
11.1075 USDT |
10.8908 USDT |
| 2021-07-30 |
10.5039 USDT |
18,952.9363 HT |
10.9455 USDT |
9.8507 USDT |
11.2405 USDT |
10.5986 USDT |
| 2021-07-29 |
10.7415 USDT |
8,297.8380 HT |
10.7527 USDT |
10.5556 USDT |
10.9163 USDT |
10.7599 USDT |
| 2021-07-28 |
10.8785 USDT |
11,883.9243 HT |
10.8048 USDT |
9.9988 USDT |
11.3739 USDT |
10.7803 USDT |
| 2021-07-27 |
10.7868 USDT |
40,101.7960 HT |
9.9258 USDT |
9.3000 USDT |
12.6200 USDT |
10.8952 USDT |
| 2021-07-26 |
9.9832 USDT |
21,437.2509 HT |
9.5000 USDT |
9.4560 USDT |
10.4746 USDT |
9.9260 USDT |
| 2021-07-25 |
9.2445 USDT |
5,363.2639 HT |
9.2538 USDT |
8.9720 USDT |
9.4210 USDT |
9.3053 USDT |
| 2021-07-24 |
9.0077 USDT |
6,067.8157 HT |
8.9809 USDT |
8.8353 USDT |
9.3825 USDT |
9.1798 USDT |
| 2021-07-23 |
8.7808 USDT |
7,400.3710 HT |
8.9018 USDT |
8.4646 USDT |
8.9545 USDT |
8.8894 USDT |
| 2021-07-22 |
8.4556 USDT |
6,929.6036 HT |
8.4769 USDT |
8.2584 USDT |
8.8300 USDT |
8.8120 USDT |
| 2021-07-21 |
8.1163 USDT |
18,585.3280 HT |
7.5348 USDT |
7.4684 USDT |
8.5687 USDT |
8.4255 USDT |
| 2021-07-20 |
7.5860 USDT |
6,634.1215 HT |
8.0288 USDT |
7.4149 USDT |
8.0288 USDT |
7.5647 USDT |
| 2021-07-19 |
8.1558 USDT |
9,855.1389 HT |
8.5317 USDT |
7.9341 USDT |
8.5317 USDT |
8.0784 USDT |
| 2021-07-18 |
8.6515 USDT |
3,528.6626 HT |
8.5228 USDT |
8.4787 USDT |
8.8482 USDT |
8.5471 USDT |
| 2021-07-17 |
8.6483 USDT |
10,257.5184 HT |
8.7438 USDT |
8.4608 USDT |
8.7872 USDT |
8.5386 USDT |
| 2021-07-16 |
8.9586 USDT |
5,522.7144 HT |
8.9334 USDT |
8.7577 USDT |
9.1177 USDT |
8.8097 USDT |
| 2021-07-15 |
9.1628 USDT |
5,938.6316 HT |
9.4002 USDT |
8.8982 USDT |
9.5075 USDT |
9.0128 USDT |
| 2021-07-14 |
9.1878 USDT |
12,705.4602 HT |
9.1919 USDT |
8.8503 USDT |
9.5993 USDT |
9.4482 USDT |
| 2021-07-13 |
9.2686 USDT |
15,315.1289 HT |
9.3789 USDT |
9.0517 USDT |
9.4308 USDT |
9.1926 USDT |
| 2021-07-12 |
9.6061 USDT |
20,097.7402 HT |
9.4195 USDT |
9.1013 USDT |
10.4000 USDT |
9.3624 USDT |
| 2021-07-11 |
9.3929 USDT |
11,381.3788 HT |
9.2141 USDT |
8.9810 USDT |
9.6652 USDT |
9.4054 USDT |
| 2021-07-10 |
9.3856 USDT |
20,889.6113 HT |
9.6910 USDT |
8.9058 USDT |
9.7730 USDT |
9.1453 USDT |
| 2021-07-09 |
9.6956 USDT |
5,721.4185 HT |
10.0136 USDT |
9.2697 USDT |
10.0136 USDT |
9.7112 USDT |
| 2021-07-08 |
10.0174 USDT |
8,638.9427 HT |
10.3000 USDT |
9.8118 USDT |
10.3000 USDT |
9.9128 USDT |
| 2021-07-07 |
10.4792 USDT |
16,967.7852 HT |
10.4184 USDT |
10.3200 USDT |
11.5533 USDT |
10.3238 USDT |
| 2021-07-06 |
10.4227 USDT |
13,652.1457 HT |
10.4747 USDT |
10.1594 USDT |
10.6642 USDT |
10.3994 USDT |
| 2021-07-05 |
10.4118 USDT |
8,792.5037 HT |
10.7155 USDT |
10.1546 USDT |
10.7155 USDT |
10.3909 USDT |
| 2021-07-04 |
10.7143 USDT |
4,943.1073 HT |
10.4274 USDT |
10.3382 USDT |
10.9271 USDT |
10.7671 USDT |
| 2021-07-03 |
10.4190 USDT |
5,560.7395 HT |
10.4557 USDT |
10.2565 USDT |
10.6585 USDT |
10.3479 USDT |
| 2021-07-02 |
10.2049 USDT |
11,858.2036 HT |
10.4100 USDT |
9.9832 USDT |
10.5297 USDT |
10.2664 USDT |
| 2021-07-01 |
10.5777 USDT |
3,108.4897 HT |
10.8032 USDT |
10.2679 USDT |
10.8482 USDT |
10.5044 USDT |
| 2021-06-30 |
10.5975 USDT |
2,659.9338 HT |
10.9000 USDT |
10.2644 USDT |
10.9869 USDT |
10.6992 USDT |
| 2021-06-29 |
10.7580 USDT |
3,561.5082 HT |
10.6064 USDT |
10.4010 USDT |
11.2685 USDT |
10.8985 USDT |
| 2021-06-28 |
10.2193 USDT |
3,750.4960 HT |
10.2015 USDT |
9.9951 USDT |
10.7384 USDT |
10.4236 USDT |
| 2021-06-27 |
9.8695 USDT |
1,025.0223 HT |
9.9598 USDT |
9.5881 USDT |
10.0833 USDT |
10.0683 USDT |
| 2021-06-26 |
9.8505 USDT |
6,595.1601 HT |
9.7704 USDT |
9.3857 USDT |
10.1327 USDT |
9.7245 USDT |
| 2021-06-25 |
10.3831 USDT |
1,375.8179 HT |
11.0241 USDT |
9.8369 USDT |
11.1040 USDT |
9.8464 USDT |
| 2021-06-24 |
10.9082 USDT |
8,908.3229 HT |
10.1229 USDT |
9.6658 USDT |
11.9080 USDT |
10.9319 USDT |
| 2021-06-23 |
9.9767 USDT |
4,195.7264 HT |
9.0721 USDT |
8.9632 USDT |
10.2859 USDT |
10.0156 USDT |
| 2021-06-22 |
9.2530 USDT |
9,838.9292 HT |
9.3000 USDT |
8.5000 USDT |
10.4767 USDT |
9.1939 USDT |
| 2021-06-21 |
10.3922 USDT |
8,798.6126 HT |
11.8497 USDT |
9.6433 USDT |
11.9803 USDT |
9.6931 USDT |
| 2021-06-20 |
11.7877 USDT |
2,129.1571 HT |
12.1589 USDT |
11.2157 USDT |
12.2380 USDT |
11.9157 USDT |
| 2021-06-19 |
12.3319 USDT |
2,733.2533 HT |
12.5019 USDT |
12.1659 USDT |
12.6244 USDT |
12.1659 USDT |
| 2021-06-18 |
12.7487 USDT |
10,618.9295 HT |
13.0250 USDT |
12.1589 USDT |
13.2671 USDT |
12.4480 USDT |
| 2021-06-17 |
13.2018 USDT |
3,575.4071 HT |
13.2566 USDT |
12.8219 USDT |
13.7369 USDT |
13.0044 USDT |