Identifier on Kucoin: HT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
5.5477 USDT |
1,729.2545 HT |
5.4815 USDT |
5.4385 USDT |
5.6741 USDT |
5.5308 USDT |
| 2022-12-17 |
5.2945 USDT |
3,192.7723 HT |
5.4796 USDT |
5.0000 USDT |
5.5466 USDT |
5.3539 USDT |
| 2022-12-16 |
5.8354 USDT |
4,697.9147 HT |
6.1624 USDT |
5.5024 USDT |
6.2061 USDT |
5.5361 USDT |
| 2022-12-15 |
6.2114 USDT |
2,388.4415 HT |
6.2887 USDT |
6.1276 USDT |
6.2919 USDT |
6.1281 USDT |
| 2022-12-14 |
6.3995 USDT |
2,038.2830 HT |
6.4631 USDT |
6.2720 USDT |
6.5148 USDT |
6.3115 USDT |
| 2022-12-13 |
6.2550 USDT |
1,700.2611 HT |
6.2578 USDT |
6.0738 USDT |
6.4125 USDT |
6.3273 USDT |
| 2022-12-12 |
6.2237 USDT |
4,669.7489 HT |
6.4404 USDT |
6.1463 USDT |
6.4404 USDT |
6.2658 USDT |
| 2022-12-11 |
6.4369 USDT |
1,585.2966 HT |
6.4345 USDT |
6.4040 USDT |
6.4850 USDT |
6.4524 USDT |
| 2022-12-10 |
6.4493 USDT |
1,856.7932 HT |
6.3897 USDT |
6.3897 USDT |
6.4824 USDT |
6.4359 USDT |
| 2022-12-09 |
6.5939 USDT |
5,529.6309 HT |
6.4893 USDT |
6.4078 USDT |
7.3440 USDT |
6.4569 USDT |
| 2022-12-08 |
6.4040 USDT |
4,184.6837 HT |
6.2610 USDT |
6.2610 USDT |
6.6387 USDT |
6.4717 USDT |
| 2022-12-07 |
6.4273 USDT |
5,204.1728 HT |
6.6270 USDT |
6.1665 USDT |
6.6359 USDT |
6.3076 USDT |
| 2022-12-06 |
6.6382 USDT |
4,896.3545 HT |
6.6289 USDT |
6.5377 USDT |
6.7000 USDT |
6.5783 USDT |
| 2022-12-05 |
6.7354 USDT |
5,163.6971 HT |
6.6975 USDT |
6.5888 USDT |
6.8640 USDT |
6.6111 USDT |
| 2022-12-04 |
6.6833 USDT |
2,534.7818 HT |
6.7110 USDT |
6.5956 USDT |
6.7574 USDT |
6.6631 USDT |
| 2022-12-03 |
6.7924 USDT |
3,327.9555 HT |
6.8740 USDT |
6.7226 USDT |
6.9253 USDT |
6.7815 USDT |
| 2022-12-02 |
6.7313 USDT |
7,793.9510 HT |
6.7006 USDT |
6.5670 USDT |
6.8875 USDT |
6.8875 USDT |
| 2022-12-01 |
6.7128 USDT |
18,451.8499 HT |
6.9681 USDT |
6.5606 USDT |
6.9681 USDT |
6.7055 USDT |
| 2022-11-30 |
6.9581 USDT |
27,205.9206 HT |
6.9850 USDT |
6.7499 USDT |
7.2720 USDT |
6.9126 USDT |
| 2022-11-29 |
6.7804 USDT |
37,894.0385 HT |
6.3158 USDT |
6.0100 USDT |
7.2760 USDT |
6.9887 USDT |
| 2022-11-28 |
6.3909 USDT |
45,695.0695 HT |
7.0817 USDT |
6.0214 USDT |
7.1005 USDT |
6.2680 USDT |
| 2022-11-27 |
6.8532 USDT |
55,970.6939 HT |
7.0541 USDT |
6.5000 USDT |
7.2510 USDT |
7.0964 USDT |
| 2022-11-26 |
7.0366 USDT |
23,827.4351 HT |
6.5892 USDT |
6.4908 USDT |
7.3473 USDT |
7.1828 USDT |
| 2022-11-25 |
6.0451 USDT |
59,176.1670 HT |
5.5615 USDT |
5.5431 USDT |
7.3000 USDT |
6.8285 USDT |
| 2022-11-24 |
5.4673 USDT |
13,043.0536 HT |
5.4825 USDT |
5.2201 USDT |
5.7933 USDT |
5.6439 USDT |
| 2022-11-23 |
5.1094 USDT |
17,747.2233 HT |
4.9126 USDT |
4.8446 USDT |
5.4867 USDT |
5.2389 USDT |
| 2022-11-22 |
4.8157 USDT |
12,424.7240 HT |
4.7457 USDT |
4.6580 USDT |
4.9879 USDT |
4.8329 USDT |
| 2022-11-21 |
4.8541 USDT |
23,578.2752 HT |
4.2856 USDT |
4.2120 USDT |
5.2544 USDT |
4.8040 USDT |
| 2022-11-20 |
4.3863 USDT |
5,331.7174 HT |
4.5405 USDT |
4.1796 USDT |
4.5822 USDT |
4.4118 USDT |
| 2022-11-19 |
4.5530 USDT |
652.8267 HT |
4.5810 USDT |
4.4630 USDT |
4.6035 USDT |
4.5525 USDT |
| 2022-11-18 |
4.6391 USDT |
3,416.4415 HT |
4.6340 USDT |
4.6011 USDT |
4.6949 USDT |
4.6100 USDT |
| 2022-11-17 |
4.6423 USDT |
10,227.7556 HT |
4.6674 USDT |
4.4818 USDT |
4.8107 USDT |
4.6515 USDT |
| 2022-11-16 |
4.8356 USDT |
4,604.8679 HT |
5.0047 USDT |
4.6682 USDT |
5.0062 USDT |
4.6866 USDT |
| 2022-11-15 |
4.9254 USDT |
4,634.9836 HT |
4.8644 USDT |
4.7922 USDT |
5.0190 USDT |
4.9497 USDT |
| 2022-11-14 |
4.7252 USDT |
22,007.9386 HT |
4.8583 USDT |
4.4132 USDT |
5.2000 USDT |
4.7956 USDT |
| 2022-11-13 |
4.4371 USDT |
86,643.9783 HT |
5.0524 USDT |
3.7815 USDT |
5.3256 USDT |
4.9730 USDT |
| 2022-11-12 |
5.3133 USDT |
18,064.6197 HT |
5.5998 USDT |
5.0686 USDT |
5.6052 USDT |
5.0773 USDT |
| 2022-11-11 |
5.7291 USDT |
40,009.0387 HT |
6.2509 USDT |
5.1967 USDT |
6.3368 USDT |
5.4471 USDT |
| 2022-11-10 |
6.1938 USDT |
107,897.5275 HT |
5.9012 USDT |
5.6960 USDT |
6.8680 USDT |
6.0881 USDT |
| 2022-11-09 |
6.4871 USDT |
39,293.5351 HT |
6.5020 USDT |
5.7854 USDT |
6.9920 USDT |
5.9077 USDT |
| 2022-11-08 |
6.9744 USDT |
38,098.5825 HT |
7.8280 USDT |
6.2071 USDT |
7.9678 USDT |
6.3508 USDT |
| 2022-11-07 |
7.9590 USDT |
15,701.8276 HT |
8.0090 USDT |
7.7947 USDT |
8.1845 USDT |
8.0646 USDT |
| 2022-11-06 |
8.3134 USDT |
22,908.4675 HT |
8.5864 USDT |
8.0884 USDT |
8.6277 USDT |
8.2464 USDT |
| 2022-11-05 |
8.6232 USDT |
9,141.0980 HT |
8.5974 USDT |
8.5175 USDT |
8.8154 USDT |
8.6722 USDT |
| 2022-11-04 |
8.5579 USDT |
20,812.6877 HT |
8.5280 USDT |
8.3391 USDT |
8.7687 USDT |
8.5704 USDT |
| 2022-11-03 |
8.8265 USDT |
11,472.6326 HT |
8.7752 USDT |
8.5135 USDT |
9.1854 USDT |
8.8066 USDT |
| 2022-11-02 |
8.4651 USDT |
19,055.9398 HT |
8.4593 USDT |
8.0590 USDT |
8.9440 USDT |
8.7390 USDT |
| 2022-11-01 |
8.5746 USDT |
3,216.5939 HT |
8.7202 USDT |
8.4408 USDT |
8.7414 USDT |
8.4663 USDT |
| 2022-10-31 |
8.5930 USDT |
10,790.5249 HT |
8.5613 USDT |
8.4011 USDT |
8.9999 USDT |
8.7137 USDT |
| 2022-10-30 |
8.8950 USDT |
11,697.9885 HT |
8.8692 USDT |
8.5645 USDT |
9.2220 USDT |
8.5654 USDT |