Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0060 USDT |
1,308,595.5820 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2026-02-26 |
0.0058 USDT |
2,034,499.2789 |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2026-02-25 |
0.0061 USDT |
2,156,557.2704 |
0.0066 USDT |
0.0057 USDT |
0.0066 USDT |
0.0062 USDT |
| 2026-02-24 |
0.0063 USDT |
266,530.9794 |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2026-02-23 |
0.0064 USDT |
1,093,285.0673 |
0.0063 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |
| 2026-02-22 |
0.0060 USDT |
235,341.9269 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2026-02-21 |
0.0061 USDT |
46,612.1598 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2026-02-20 |
0.0061 USDT |
118,466.5171 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2026-02-19 |
0.0061 USDT |
256,403.7812 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2026-02-18 |
0.0061 USDT |
640,252.1125 |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2026-02-17 |
0.0063 USDT |
1,383,245.8693 |
0.0060 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2026-02-16 |
0.0060 USDT |
822,875.1137 |
0.0058 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2026-02-15 |
0.0061 USDT |
176,444.1718 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2026-02-14 |
0.0061 USDT |
571,824.3506 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2026-02-13 |
0.0062 USDT |
266,957.8446 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2026-02-12 |
0.0063 USDT |
2,115,366.0349 |
0.0062 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2026-02-11 |
0.0063 USDT |
1,408,135.2227 |
0.0069 USDT |
0.0060 USDT |
0.0069 USDT |
0.0062 USDT |
| 2026-02-10 |
0.0070 USDT |
142,709.4501 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2026-02-09 |
0.0069 USDT |
789,408.8504 |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2026-02-08 |
0.0060 USDT |
82,119.5231 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2026-02-07 |
0.0056 USDT |
123,780.1074 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2026-02-06 |
0.0055 USDT |
580,179.2779 |
0.0056 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2026-02-05 |
0.0060 USDT |
992,061.4236 |
0.0062 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2026-02-04 |
0.0064 USDT |
177,580.0164 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2026-02-03 |
0.0066 USDT |
723,514.9090 |
0.0069 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2026-02-02 |
0.0067 USDT |
1,897,601.5204 |
0.0067 USDT |
0.0063 USDT |
0.0073 USDT |
0.0070 USDT |
| 2026-02-01 |
0.0066 USDT |
3,279,481.3575 |
0.0056 USDT |
0.0055 USDT |
0.0083 USDT |
0.0068 USDT |
| 2026-01-31 |
0.0073 USDT |
3,368,826.1085 |
0.0084 USDT |
0.0062 USDT |
0.0084 USDT |
0.0075 USDT |
| 2026-01-30 |
0.0084 USDT |
1,245,998.6753 |
0.0088 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2026-01-29 |
0.0094 USDT |
1,166,574.1536 |
0.0091 USDT |
0.0088 USDT |
0.0100 USDT |
0.0089 USDT |
| 2026-01-28 |
0.0094 USDT |
396,110.2605 |
0.0094 USDT |
0.0091 USDT |
0.0096 USDT |
0.0092 USDT |
| 2026-01-27 |
0.0090 USDT |
794,222.8002 |
0.0088 USDT |
0.0086 USDT |
0.0094 USDT |
0.0091 USDT |
| 2026-01-26 |
0.0090 USDT |
484,519.1733 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2026-01-25 |
0.0097 USDT |
889,645.5989 |
0.0098 USDT |
0.0095 USDT |
0.0103 USDT |
0.0099 USDT |
| 2026-01-24 |
0.0104 USDT |
107,210.8830 |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0103 USDT |
| 2026-01-23 |
0.0106 USDT |
179,289.9216 |
0.0106 USDT |
0.0105 USDT |
0.0109 USDT |
0.0105 USDT |
| 2026-01-22 |
0.0103 USDT |
1,643,169.3388 |
0.0096 USDT |
0.0096 USDT |
0.0110 USDT |
0.0105 USDT |
| 2026-01-21 |
0.0097 USDT |
213,393.0653 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0095 USDT |
| 2026-01-20 |
0.0102 USDT |
331,113.9521 |
0.0102 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2026-01-19 |
0.0105 USDT |
477,628.7994 |
0.0113 USDT |
0.0102 USDT |
0.0113 USDT |
0.0102 USDT |
| 2026-01-18 |
0.0114 USDT |
286,375.2126 |
0.0115 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2026-01-17 |
0.0112 USDT |
266,021.4462 |
0.0112 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2026-01-16 |
0.0112 USDT |
325,834.0145 |
0.0114 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2026-01-15 |
0.0115 USDT |
2,556,168.1010 |
0.0110 USDT |
0.0107 USDT |
0.0130 USDT |
0.0114 USDT |
| 2026-01-14 |
0.0110 USDT |
246,361.0226 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2026-01-13 |
0.0107 USDT |
977,260.5820 |
0.0101 USDT |
0.0100 USDT |
0.0115 USDT |
0.0112 USDT |
| 2026-01-12 |
0.0096 USDT |
1,854,640.5829 |
0.0103 USDT |
0.0087 USDT |
0.0106 USDT |
0.0094 USDT |
| 2026-01-11 |
0.0105 USDT |
914,337.4757 |
0.0102 USDT |
0.0101 USDT |
0.0110 USDT |
0.0103 USDT |
| 2026-01-10 |
0.0107 USDT |
356,059.4939 |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0105 USDT |
| 2026-01-09 |
0.0112 USDT |
237,371.2797 |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |