Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-28 |
3.5946 USDT |
4,249.4008 HT |
3.5728 USDT |
3.5103 USDT |
3.6876 USDT |
3.6138 USDT |
| 2023-03-27 |
3.6030 USDT |
8,586.8460 HT |
3.6688 USDT |
3.5100 USDT |
3.7193 USDT |
3.5736 USDT |
| 2023-03-26 |
3.6442 USDT |
3,325.9737 HT |
3.6320 USDT |
3.6094 USDT |
3.6916 USDT |
3.6813 USDT |
| 2023-03-25 |
3.6516 USDT |
3,695.7705 HT |
3.6537 USDT |
3.5998 USDT |
3.6858 USDT |
3.6349 USDT |
| 2023-03-24 |
3.5107 USDT |
34,584.2429 HT |
3.6535 USDT |
3.3300 USDT |
3.8131 USDT |
3.6200 USDT |
| 2023-03-23 |
3.6184 USDT |
21,692.2627 HT |
3.5989 USDT |
3.4647 USDT |
3.7739 USDT |
3.6440 USDT |
| 2023-03-22 |
3.7217 USDT |
13,371.1546 HT |
4.0305 USDT |
3.5238 USDT |
4.0363 USDT |
3.7085 USDT |
| 2023-03-21 |
4.0641 USDT |
7,553.7332 HT |
3.9899 USDT |
3.9328 USDT |
4.1637 USDT |
4.0428 USDT |
| 2023-03-20 |
3.9581 USDT |
6,071.5795 HT |
3.9913 USDT |
3.8513 USDT |
4.1608 USDT |
3.9854 USDT |
| 2023-03-19 |
3.9955 USDT |
4,340.1802 HT |
4.0002 USDT |
3.9242 USDT |
4.0701 USDT |
3.9828 USDT |
| 2023-03-18 |
4.0755 USDT |
5,850.9232 HT |
4.1708 USDT |
3.9653 USDT |
4.2121 USDT |
4.0239 USDT |
| 2023-03-17 |
4.1141 USDT |
4,717.0721 HT |
4.0608 USDT |
4.0290 USDT |
4.1943 USDT |
4.1886 USDT |
| 2023-03-16 |
4.0687 USDT |
3,812.7777 HT |
3.9426 USDT |
3.8956 USDT |
4.2105 USDT |
4.0608 USDT |
| 2023-03-15 |
4.1238 USDT |
6,043.1024 HT |
4.1801 USDT |
3.9918 USDT |
4.3249 USDT |
4.0509 USDT |
| 2023-03-14 |
4.1587 USDT |
14,577.6259 HT |
4.0423 USDT |
3.9672 USDT |
4.4439 USDT |
4.1694 USDT |
| 2023-03-13 |
4.0703 USDT |
11,430.9384 HT |
4.1672 USDT |
3.8944 USDT |
4.3466 USDT |
4.0404 USDT |
| 2023-03-12 |
3.9303 USDT |
12,674.4165 HT |
3.8753 USDT |
3.7523 USDT |
4.1915 USDT |
4.1788 USDT |
| 2023-03-11 |
3.8289 USDT |
24,592.7983 HT |
3.9564 USDT |
3.3409 USDT |
4.0576 USDT |
3.8250 USDT |
| 2023-03-10 |
3.8820 USDT |
112,167.8113 HT |
3.9301 USDT |
3.7000 USDT |
4.1996 USDT |
3.9652 USDT |
| 2023-03-09 |
2.9485 USDT |
227,006.1610 HT |
4.8234 USDT |
1.2300 USDT |
4.9048 USDT |
3.7990 USDT |
| 2023-03-08 |
4.8479 USDT |
684.0756 HT |
4.9300 USDT |
4.7850 USDT |
4.9458 USDT |
4.8008 USDT |
| 2023-03-07 |
4.9441 USDT |
1,301.3664 HT |
5.0097 USDT |
4.8699 USDT |
5.0156 USDT |
4.9084 USDT |
| 2023-03-06 |
4.9727 USDT |
14,019.9330 HT |
4.9995 USDT |
4.9364 USDT |
5.0499 USDT |
5.0169 USDT |
| 2023-03-05 |
4.9919 USDT |
1,891.0543 HT |
5.0028 USDT |
4.8909 USDT |
5.2351 USDT |
5.0181 USDT |
| 2023-03-04 |
5.0494 USDT |
997.4037 HT |
5.0317 USDT |
4.9756 USDT |
5.0995 USDT |
5.0125 USDT |
| 2023-03-03 |
4.9370 USDT |
3,767.9630 HT |
5.1763 USDT |
4.8100 USDT |
5.1849 USDT |
4.9529 USDT |
| 2023-03-02 |
5.1813 USDT |
1,786.2666 HT |
5.2494 USDT |
5.1059 USDT |
5.2494 USDT |
5.1437 USDT |
| 2023-03-01 |
5.1994 USDT |
3,273.8271 HT |
5.2117 USDT |
5.0999 USDT |
5.3054 USDT |
5.2170 USDT |
| 2023-02-28 |
5.2831 USDT |
1,215.6184 HT |
5.3016 USDT |
5.2118 USDT |
5.3683 USDT |
5.2118 USDT |
| 2023-02-27 |
5.3199 USDT |
10,084.2548 HT |
5.3366 USDT |
5.2176 USDT |
5.3671 USDT |
5.2857 USDT |
| 2023-02-26 |
5.3110 USDT |
3,555.6173 HT |
5.2322 USDT |
5.1951 USDT |
5.4314 USDT |
5.3473 USDT |
| 2023-02-25 |
5.2129 USDT |
2,938.4156 HT |
5.2514 USDT |
5.1099 USDT |
5.3128 USDT |
5.1535 USDT |
| 2023-02-24 |
5.4151 USDT |
6,685.0904 HT |
5.3914 USDT |
5.1824 USDT |
5.5897 USDT |
5.2181 USDT |
| 2023-02-23 |
5.3746 USDT |
6,620.0572 HT |
5.4251 USDT |
5.1801 USDT |
5.5782 USDT |
5.4211 USDT |
| 2023-02-22 |
5.3031 USDT |
9,543.5281 HT |
5.7024 USDT |
4.8463 USDT |
6.2172 USDT |
5.3438 USDT |
| 2023-02-21 |
5.9832 USDT |
16,432.5110 HT |
6.2627 USDT |
5.5316 USDT |
6.5004 USDT |
5.7848 USDT |
| 2023-02-20 |
6.2680 USDT |
48,278.3217 HT |
5.2003 USDT |
5.1253 USDT |
6.9900 USDT |
6.4438 USDT |
| 2023-02-19 |
5.1727 USDT |
4,277.6728 HT |
5.1670 USDT |
5.0999 USDT |
5.3208 USDT |
5.1818 USDT |
| 2023-02-18 |
5.2179 USDT |
1,461.1478 HT |
5.1963 USDT |
5.1212 USDT |
5.3092 USDT |
5.1509 USDT |
| 2023-02-17 |
5.1165 USDT |
3,475.3274 HT |
5.0759 USDT |
5.0558 USDT |
5.2400 USDT |
5.1400 USDT |
| 2023-02-16 |
5.3039 USDT |
6,477.3508 HT |
5.2284 USDT |
5.0931 USDT |
5.4000 USDT |
5.3340 USDT |
| 2023-02-15 |
5.0835 USDT |
3,812.4684 HT |
5.0264 USDT |
4.9958 USDT |
5.2388 USDT |
5.1385 USDT |
| 2023-02-14 |
5.0277 USDT |
496.5655 HT |
5.0433 USDT |
4.9770 USDT |
5.0857 USDT |
5.0077 USDT |
| 2023-02-13 |
4.9881 USDT |
1,679.5507 HT |
5.1200 USDT |
4.8000 USDT |
5.1770 USDT |
5.0069 USDT |
| 2023-02-12 |
5.2005 USDT |
2,044.8313 HT |
5.1385 USDT |
5.0999 USDT |
5.3700 USDT |
5.2326 USDT |
| 2023-02-11 |
5.1205 USDT |
757.2624 HT |
5.0800 USDT |
5.0307 USDT |
5.2029 USDT |
5.1106 USDT |
| 2023-02-10 |
5.0595 USDT |
1,939.0046 HT |
4.9726 USDT |
4.9566 USDT |
5.1748 USDT |
5.0991 USDT |
| 2023-02-09 |
5.1633 USDT |
3,813.5900 HT |
5.2928 USDT |
5.0000 USDT |
5.4484 USDT |
5.0044 USDT |
| 2023-02-08 |
5.3567 USDT |
6,594.9857 HT |
5.5326 USDT |
4.9951 USDT |
5.9464 USDT |
5.2928 USDT |
| 2023-02-07 |
5.5131 USDT |
2,325.1772 HT |
5.5170 USDT |
5.4211 USDT |
5.5400 USDT |
5.5169 USDT |