Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
13.5845 USDT |
3,240.5273 HT |
14.0631 USDT |
13.1500 USDT |
14.1317 USDT |
13.2008 USDT |
| 2021-06-15 |
14.2368 USDT |
2,072.6139 HT |
14.7327 USDT |
13.9595 USDT |
14.7359 USDT |
14.2632 USDT |
| 2021-06-14 |
14.0670 USDT |
3,373.6791 HT |
13.7422 USDT |
13.6200 USDT |
14.7186 USDT |
14.6847 USDT |
| 2021-06-13 |
13.4454 USDT |
3,601.4859 HT |
13.0763 USDT |
12.9000 USDT |
13.8689 USDT |
13.6875 USDT |
| 2021-06-12 |
13.1353 USDT |
2,542.6215 HT |
13.6983 USDT |
12.7796 USDT |
13.7734 USDT |
13.1573 USDT |
| 2021-06-11 |
13.9355 USDT |
8,848.2883 HT |
14.3072 USDT |
13.4500 USDT |
14.3866 USDT |
13.7082 USDT |
| 2021-06-10 |
14.5096 USDT |
10,435.7275 HT |
14.5000 USDT |
14.1146 USDT |
15.2700 USDT |
14.4266 USDT |
| 2021-06-09 |
14.0358 USDT |
6,133.5977 HT |
13.8557 USDT |
13.4265 USDT |
14.4685 USDT |
14.3607 USDT |
| 2021-06-08 |
13.8859 USDT |
5,264.9763 HT |
14.5658 USDT |
12.9400 USDT |
14.6949 USDT |
13.8993 USDT |
| 2021-06-07 |
15.3771 USDT |
6,378.8109 HT |
15.3751 USDT |
14.5500 USDT |
15.8610 USDT |
14.5855 USDT |
| 2021-06-06 |
15.6071 USDT |
3,249.7446 HT |
15.7087 USDT |
15.2825 USDT |
15.8805 USDT |
15.3829 USDT |
| 2021-06-05 |
16.1164 USDT |
4,304.9521 HT |
15.9586 USDT |
15.5432 USDT |
16.6718 USDT |
15.6504 USDT |
| 2021-06-04 |
16.0183 USDT |
7,779.4888 HT |
17.2000 USDT |
15.6633 USDT |
17.2000 USDT |
16.2328 USDT |
| 2021-06-03 |
17.0558 USDT |
6,767.0667 HT |
16.9195 USDT |
16.4175 USDT |
17.9522 USDT |
17.1706 USDT |
| 2021-06-02 |
16.4277 USDT |
10,728.6481 HT |
15.7855 USDT |
15.3623 USDT |
17.6680 USDT |
17.0868 USDT |
| 2021-06-01 |
15.1014 USDT |
4,905.8898 HT |
15.4000 USDT |
14.7442 USDT |
15.9153 USDT |
15.5849 USDT |
| 2021-05-31 |
14.7405 USDT |
9,756.4137 HT |
14.8205 USDT |
14.1028 USDT |
15.2277 USDT |
15.1197 USDT |
| 2021-05-30 |
14.7662 USDT |
16,367.5734 HT |
14.7684 USDT |
14.0686 USDT |
15.8003 USDT |
14.7943 USDT |
| 2021-05-29 |
15.1824 USDT |
16,369.9058 HT |
14.7623 USDT |
14.4145 USDT |
15.9022 USDT |
14.9859 USDT |
| 2021-05-28 |
15.0554 USDT |
6,372.6476 HT |
16.1047 USDT |
14.0829 USDT |
16.3443 USDT |
14.5757 USDT |
| 2021-05-27 |
16.2778 USDT |
5,544.5631 HT |
16.9462 USDT |
15.3284 USDT |
16.9462 USDT |
16.1889 USDT |
| 2021-05-26 |
16.5317 USDT |
4,369.6564 HT |
16.8560 USDT |
15.9796 USDT |
17.1092 USDT |
16.9970 USDT |
| 2021-05-25 |
15.6017 USDT |
11,089.3474 HT |
16.2722 USDT |
14.1858 USDT |
17.2542 USDT |
16.8252 USDT |
| 2021-05-24 |
14.0948 USDT |
27,215.9176 HT |
12.8449 USDT |
11.3500 USDT |
16.4846 USDT |
16.4116 USDT |
| 2021-05-23 |
12.4900 USDT |
30,621.3513 HT |
14.8612 USDT |
10.8144 USDT |
15.3708 USDT |
12.6622 USDT |
| 2021-05-22 |
15.7765 USDT |
22,081.7414 HT |
17.1855 USDT |
14.6413 USDT |
17.4979 USDT |
15.0980 USDT |
| 2021-05-21 |
19.7536 USDT |
25,175.2114 HT |
24.2768 USDT |
15.4600 USDT |
25.7145 USDT |
16.8344 USDT |
| 2021-05-20 |
22.6121 USDT |
15,743.6625 HT |
21.0151 USDT |
19.0113 USDT |
24.9272 USDT |
24.5371 USDT |
| 2021-05-19 |
22.3321 USDT |
23,792.6972 HT |
27.8943 USDT |
16.0000 USDT |
28.2209 USDT |
20.9488 USDT |
| 2021-05-18 |
28.4719 USDT |
5,070.0199 HT |
28.5360 USDT |
26.5036 USDT |
29.9055 USDT |
28.0693 USDT |
| 2021-05-17 |
27.4490 USDT |
20,237.5397 HT |
29.2502 USDT |
25.3439 USDT |
30.6966 USDT |
28.4467 USDT |
| 2021-05-16 |
30.0833 USDT |
4,987.9801 HT |
30.8564 USDT |
27.2709 USDT |
32.3163 USDT |
28.4253 USDT |
| 2021-05-15 |
32.2703 USDT |
4,508.6715 HT |
34.2688 USDT |
30.8368 USDT |
34.4505 USDT |
31.4421 USDT |
| 2021-05-14 |
34.4752 USDT |
6,413.2775 HT |
33.2322 USDT |
33.0651 USDT |
36.5292 USDT |
34.1806 USDT |
| 2021-05-13 |
34.2121 USDT |
16,240.2654 HT |
34.5892 USDT |
31.9458 USDT |
36.3111 USDT |
33.0256 USDT |
| 2021-05-12 |
36.4275 USDT |
27,939.5852 HT |
33.7605 USDT |
33.7602 USDT |
39.7326 USDT |
38.3462 USDT |
| 2021-05-11 |
33.0780 USDT |
16,347.2403 HT |
28.9621 USDT |
27.9444 USDT |
35.0000 USDT |
34.2178 USDT |
| 2021-05-10 |
29.4532 USDT |
13,302.9500 HT |
27.8681 USDT |
27.7425 USDT |
31.6666 USDT |
28.9975 USDT |
| 2021-05-09 |
26.6925 USDT |
8,143.1869 HT |
26.0054 USDT |
24.9907 USDT |
27.9624 USDT |
27.8059 USDT |
| 2021-05-08 |
26.4349 USDT |
4,903.9249 HT |
26.1641 USDT |
25.6891 USDT |
28.4045 USDT |
25.9828 USDT |
| 2021-05-07 |
25.7260 USDT |
9,238.1994 HT |
23.8000 USDT |
23.4693 USDT |
27.3413 USDT |
26.2244 USDT |
| 2021-05-06 |
24.1908 USDT |
3,931.6897 HT |
25.2040 USDT |
23.1562 USDT |
25.2040 USDT |
23.8156 USDT |
| 2021-05-05 |
24.8148 USDT |
4,859.8483 HT |
23.6329 USDT |
23.4956 USDT |
25.6680 USDT |
25.3544 USDT |
| 2021-05-04 |
24.7796 USDT |
7,099.5267 HT |
27.1561 USDT |
22.8384 USDT |
27.2953 USDT |
23.6734 USDT |
| 2021-05-03 |
27.3393 USDT |
10,032.7470 HT |
27.5998 USDT |
26.3560 USDT |
28.8180 USDT |
27.1560 USDT |
| 2021-05-02 |
27.3469 USDT |
6,527.3162 HT |
28.3755 USDT |
26.2388 USDT |
28.4692 USDT |
27.5510 USDT |
| 2021-05-01 |
27.4374 USDT |
17,153.6848 HT |
23.7267 USDT |
23.0579 USDT |
29.8799 USDT |
28.4058 USDT |
| 2021-04-30 |
23.1234 USDT |
8,261.2822 HT |
21.6535 USDT |
21.6363 USDT |
24.1637 USDT |
23.9222 USDT |
| 2021-04-29 |
20.3029 USDT |
8,423.5522 HT |
18.6412 USDT |
18.1518 USDT |
22.0000 USDT |
21.6363 USDT |
| 2021-04-28 |
18.6905 USDT |
2,067.0509 HT |
18.9136 USDT |
18.0000 USDT |
19.2935 USDT |
18.6253 USDT |