Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-17 |
2.9621 USDT |
13,975.5036 HT |
2.8840 USDT |
2.8348 USDT |
2.9700 USDT |
2.9224 USDT |
| 2023-05-16 |
2.9166 USDT |
16,576.1333 HT |
2.8563 USDT |
2.6907 USDT |
3.0235 USDT |
2.8910 USDT |
| 2023-05-15 |
2.9212 USDT |
9,316.8101 HT |
2.9351 USDT |
2.8482 USDT |
3.0085 USDT |
2.8649 USDT |
| 2023-05-14 |
2.9329 USDT |
11,294.4864 HT |
2.7914 USDT |
2.7881 USDT |
3.0083 USDT |
2.9183 USDT |
| 2023-05-13 |
2.8219 USDT |
2,836.9047 HT |
2.7950 USDT |
2.7354 USDT |
2.8905 USDT |
2.8000 USDT |
| 2023-05-12 |
2.7404 USDT |
3,201.1704 HT |
2.8762 USDT |
2.6858 USDT |
2.8762 USDT |
2.7511 USDT |
| 2023-05-11 |
2.9317 USDT |
10,031.8233 HT |
2.9520 USDT |
2.8253 USDT |
3.0000 USDT |
2.8518 USDT |
| 2023-05-10 |
2.9427 USDT |
3,924.9903 HT |
2.9549 USDT |
2.9050 USDT |
3.0480 USDT |
2.9664 USDT |
| 2023-05-09 |
2.9595 USDT |
3,297.6039 HT |
2.9662 USDT |
2.9000 USDT |
3.0344 USDT |
3.0132 USDT |
| 2023-05-08 |
2.9442 USDT |
4,441.6188 HT |
2.9620 USDT |
2.8100 USDT |
3.1500 USDT |
2.8758 USDT |
| 2023-05-07 |
3.0257 USDT |
980.2754 HT |
3.0125 USDT |
2.9123 USDT |
3.1998 USDT |
2.9862 USDT |
| 2023-05-06 |
3.0238 USDT |
3,656.7884 HT |
3.2096 USDT |
2.8245 USDT |
3.2220 USDT |
3.0014 USDT |
| 2023-05-05 |
3.1702 USDT |
3,092.9855 HT |
3.2377 USDT |
3.1089 USDT |
3.2645 USDT |
3.1727 USDT |
| 2023-05-04 |
3.3427 USDT |
14,092.3652 HT |
3.2629 USDT |
3.1755 USDT |
3.6013 USDT |
3.2742 USDT |
| 2023-05-03 |
3.2823 USDT |
885.4110 HT |
3.3092 USDT |
3.2369 USDT |
3.3387 USDT |
3.2875 USDT |
| 2023-05-02 |
3.3092 USDT |
3,035.8500 HT |
3.3486 USDT |
3.2763 USDT |
3.3562 USDT |
3.3392 USDT |
| 2023-05-01 |
3.4761 USDT |
2,499.0731 HT |
3.5076 USDT |
3.4000 USDT |
3.5152 USDT |
3.4317 USDT |
| 2023-04-30 |
3.5195 USDT |
693.3443 HT |
3.5157 USDT |
3.5000 USDT |
3.5479 USDT |
3.5000 USDT |
| 2023-04-29 |
3.5348 USDT |
990.0167 HT |
3.5184 USDT |
3.4898 USDT |
3.5832 USDT |
3.5179 USDT |
| 2023-04-28 |
3.5567 USDT |
864.6006 HT |
3.5597 USDT |
3.5105 USDT |
3.5832 USDT |
3.5335 USDT |
| 2023-04-27 |
3.5423 USDT |
5,159.5914 HT |
3.5963 USDT |
3.3520 USDT |
3.6193 USDT |
3.5589 USDT |
| 2023-04-26 |
3.6211 USDT |
19,133.5565 HT |
3.5833 USDT |
3.5082 USDT |
3.7299 USDT |
3.6012 USDT |
| 2023-04-25 |
3.5591 USDT |
1,464.8981 HT |
3.5519 USDT |
3.5231 USDT |
3.5833 USDT |
3.5797 USDT |
| 2023-04-24 |
3.5820 USDT |
4,729.3963 HT |
3.5733 USDT |
3.5102 USDT |
3.6367 USDT |
3.5891 USDT |
| 2023-04-23 |
3.5971 USDT |
4,667.2038 HT |
3.6046 USDT |
3.5692 USDT |
3.6193 USDT |
3.5925 USDT |
| 2023-04-22 |
3.5890 USDT |
10,559.0825 HT |
3.5817 USDT |
3.5515 USDT |
3.6193 USDT |
3.6193 USDT |
| 2023-04-21 |
3.6307 USDT |
7,409.6558 HT |
3.6546 USDT |
3.5692 USDT |
3.6927 USDT |
3.5816 USDT |
| 2023-04-20 |
3.6662 USDT |
7,067.2806 HT |
3.6940 USDT |
3.6052 USDT |
3.7113 USDT |
3.6173 USDT |
| 2023-04-19 |
3.8149 USDT |
6,616.7325 HT |
3.8511 USDT |
3.7340 USDT |
3.9021 USDT |
3.7533 USDT |
| 2023-04-18 |
3.8841 USDT |
7,416.0162 HT |
3.9211 USDT |
3.8288 USDT |
3.9612 USDT |
3.8722 USDT |
| 2023-04-17 |
3.9246 USDT |
6,908.3641 HT |
4.0012 USDT |
3.8868 USDT |
4.0031 USDT |
3.9054 USDT |
| 2023-04-16 |
3.9561 USDT |
5,984.4733 HT |
3.9065 USDT |
3.8869 USDT |
4.0012 USDT |
3.9838 USDT |
| 2023-04-15 |
3.9135 USDT |
3,608.9906 HT |
3.8875 USDT |
3.8674 USDT |
3.9613 USDT |
3.9292 USDT |
| 2023-04-14 |
3.9192 USDT |
27,485.3988 HT |
3.8333 USDT |
3.7906 USDT |
4.0500 USDT |
3.9101 USDT |
| 2023-04-13 |
3.8063 USDT |
3,052.6920 HT |
3.7522 USDT |
3.6854 USDT |
3.9151 USDT |
3.8453 USDT |
| 2023-04-12 |
3.7241 USDT |
17,261.8376 HT |
3.7485 USDT |
3.3000 USDT |
3.9153 USDT |
3.8071 USDT |
| 2023-04-11 |
3.7165 USDT |
11,353.4920 HT |
3.6540 USDT |
3.5518 USDT |
4.1294 USDT |
3.7582 USDT |
| 2023-04-10 |
3.6476 USDT |
4,373.2230 HT |
3.5802 USDT |
3.5800 USDT |
4.0000 USDT |
3.6433 USDT |
| 2023-04-09 |
3.5724 USDT |
1,873.0077 HT |
3.5707 USDT |
3.5265 USDT |
3.6049 USDT |
3.5862 USDT |
| 2023-04-08 |
3.5810 USDT |
1,937.3495 HT |
3.5718 USDT |
3.5576 USDT |
3.6110 USDT |
3.5733 USDT |
| 2023-04-07 |
3.5823 USDT |
1,803.5684 HT |
3.6000 USDT |
3.5254 USDT |
3.6092 USDT |
3.5672 USDT |
| 2023-04-06 |
3.5998 USDT |
4,381.0043 HT |
3.6081 USDT |
3.5565 USDT |
3.6291 USDT |
3.5782 USDT |
| 2023-04-05 |
3.6263 USDT |
4,795.9629 HT |
3.6100 USDT |
3.5710 USDT |
3.6660 USDT |
3.6013 USDT |
| 2023-04-04 |
3.6024 USDT |
3,109.9093 HT |
3.6142 USDT |
3.5374 USDT |
3.6428 USDT |
3.6226 USDT |
| 2023-04-03 |
3.6335 USDT |
3,242.8789 HT |
3.6599 USDT |
3.5784 USDT |
3.6732 USDT |
3.6222 USDT |
| 2023-04-02 |
3.6546 USDT |
2,634.0450 HT |
3.6497 USDT |
3.5935 USDT |
3.6850 USDT |
3.6574 USDT |
| 2023-04-01 |
3.6426 USDT |
3,661.6033 HT |
3.6436 USDT |
3.5628 USDT |
3.6854 USDT |
3.6233 USDT |
| 2023-03-31 |
3.6199 USDT |
5,353.1714 HT |
3.6635 USDT |
3.5000 USDT |
3.6876 USDT |
3.6429 USDT |
| 2023-03-30 |
3.6698 USDT |
5,634.2834 HT |
3.6876 USDT |
3.6052 USDT |
3.8095 USDT |
3.6371 USDT |
| 2023-03-29 |
3.6371 USDT |
6,350.1558 HT |
3.6197 USDT |
3.5319 USDT |
3.6957 USDT |
3.6678 USDT |