Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-29 |
0.0120 USDT |
87,594.5300 |
0.0121 USDT |
0.0119 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-12-28 |
0.0125 USDT |
268,614.8934 |
0.0127 USDT |
0.0120 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-12-27 |
0.0128 USDT |
234,841.0172 |
0.0128 USDT |
0.0126 USDT |
0.0129 USDT |
0.0126 USDT |
| 2025-12-26 |
0.0127 USDT |
349,451.5128 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-12-25 |
0.0124 USDT |
215,064.4085 |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-12-24 |
0.0126 USDT |
149,189.3927 |
0.0127 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-12-23 |
0.0129 USDT |
826,967.7452 |
0.0123 USDT |
0.0123 USDT |
0.0136 USDT |
0.0125 USDT |
| 2025-12-22 |
0.0115 USDT |
1,922,859.9498 |
0.0106 USDT |
0.0103 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-12-21 |
0.0108 USDT |
227,313.5530 |
0.0109 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-12-20 |
0.0111 USDT |
79,149.6207 |
0.0110 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-12-19 |
0.0095 USDT |
413,754.4591 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-12-18 |
0.0096 USDT |
319,156.6700 |
0.0098 USDT |
0.0095 USDT |
0.0099 USDT |
0.0096 USDT |
| 2025-12-17 |
0.0099 USDT |
685,662.4048 |
0.0100 USDT |
0.0095 USDT |
0.0105 USDT |
0.0096 USDT |
| 2025-12-16 |
0.0098 USDT |
1,264,850.8182 |
0.0100 USDT |
0.0095 USDT |
0.0104 USDT |
0.0099 USDT |
| 2025-12-15 |
0.0108 USDT |
279,579.2513 |
0.0106 USDT |
0.0105 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-12-14 |
0.0107 USDT |
956,580.2817 |
0.0110 USDT |
0.0104 USDT |
0.0113 USDT |
0.0106 USDT |
| 2025-12-13 |
0.0111 USDT |
569,339.5792 |
0.0113 USDT |
0.0106 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-12-12 |
0.0114 USDT |
414,405.6344 |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-12-11 |
0.0116 USDT |
1,415,067.6796 |
0.0117 USDT |
0.0113 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-12-10 |
0.0128 USDT |
1,185,162.5732 |
0.0128 USDT |
0.0119 USDT |
0.0139 USDT |
0.0119 USDT |
| 2025-12-09 |
0.0116 USDT |
1,557,968.7926 |
0.0115 USDT |
0.0111 USDT |
0.0121 USDT |
0.0120 USDT |
| 2025-12-08 |
0.0121 USDT |
537,538.3431 |
0.0120 USDT |
0.0117 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-12-07 |
0.0125 USDT |
146,915.9505 |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-12-06 |
0.0126 USDT |
141,365.9754 |
0.0125 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-12-05 |
0.0129 USDT |
271,810.4901 |
0.0132 USDT |
0.0124 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-12-04 |
0.0138 USDT |
1,021,680.0572 |
0.0145 USDT |
0.0131 USDT |
0.0148 USDT |
0.0134 USDT |
| 2025-12-03 |
0.0154 USDT |
326,870.6928 |
0.0150 USDT |
0.0148 USDT |
0.0159 USDT |
0.0156 USDT |
| 2025-12-02 |
0.0158 USDT |
1,354,733.2439 |
0.0135 USDT |
0.0134 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-12-01 |
0.0125 USDT |
1,398,586.1924 |
0.0123 USDT |
0.0119 USDT |
0.0136 USDT |
0.0130 USDT |
| 2025-11-30 |
0.0140 USDT |
158,213.3198 |
0.0140 USDT |
0.0136 USDT |
0.0145 USDT |
0.0138 USDT |
| 2025-11-29 |
0.0141 USDT |
411,709.2192 |
0.0138 USDT |
0.0137 USDT |
0.0145 USDT |
0.0140 USDT |
| 2025-11-28 |
0.0141 USDT |
2,754,506.8271 |
0.0157 USDT |
0.0129 USDT |
0.0158 USDT |
0.0135 USDT |
| 2025-11-27 |
0.0162 USDT |
722,608.1126 |
0.0171 USDT |
0.0150 USDT |
0.0181 USDT |
0.0158 USDT |
| 2025-11-26 |
0.0159 USDT |
1,133,825.0664 |
0.0166 USDT |
0.0150 USDT |
0.0172 USDT |
0.0157 USDT |
| 2025-11-25 |
0.0187 USDT |
248,988.3444 |
0.0189 USDT |
0.0183 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-11-24 |
0.0184 USDT |
798,492.9968 |
0.0189 USDT |
0.0174 USDT |
0.0196 USDT |
0.0181 USDT |
| 2025-11-23 |
0.0190 USDT |
161,037.0782 |
0.0187 USDT |
0.0185 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-11-22 |
0.0199 USDT |
189,505.4029 |
0.0201 USDT |
0.0195 USDT |
0.0204 USDT |
0.0199 USDT |
| 2025-11-21 |
0.0194 USDT |
850,858.0758 |
0.0201 USDT |
0.0186 USDT |
0.0212 USDT |
0.0191 USDT |
| 2025-11-20 |
0.0216 USDT |
508,478.0501 |
0.0212 USDT |
0.0202 USDT |
0.0227 USDT |
0.0205 USDT |
| 2025-11-19 |
0.0231 USDT |
615,291.1389 |
0.0248 USDT |
0.0218 USDT |
0.0248 USDT |
0.0222 USDT |
| 2025-11-18 |
0.0220 USDT |
3,324,403.8625 |
0.0242 USDT |
0.0193 USDT |
0.0246 USDT |
0.0230 USDT |
| 2025-11-17 |
0.0270 USDT |
3,242,516.1303 |
0.0267 USDT |
0.0222 USDT |
0.0318 USDT |
0.0247 USDT |
| 2025-11-16 |
0.0256 USDT |
546,809.7156 |
0.0247 USDT |
0.0243 USDT |
0.0264 USDT |
0.0257 USDT |
| 2025-11-15 |
0.0227 USDT |
942,212.1046 |
0.0230 USDT |
0.0220 USDT |
0.0241 USDT |
0.0226 USDT |
| 2025-11-14 |
0.0214 USDT |
1,100,803.9701 |
0.0219 USDT |
0.0207 USDT |
0.0229 USDT |
0.0214 USDT |
| 2025-11-13 |
0.0220 USDT |
583,541.8578 |
0.0220 USDT |
0.0210 USDT |
0.0226 USDT |
0.0211 USDT |
| 2025-11-12 |
0.0232 USDT |
207,314.2489 |
0.0227 USDT |
0.0225 USDT |
0.0240 USDT |
0.0230 USDT |
| 2025-11-11 |
0.0239 USDT |
1,675,388.2269 |
0.0237 USDT |
0.0220 USDT |
0.0260 USDT |
0.0229 USDT |
| 2025-11-10 |
0.0239 USDT |
1,512,689.1129 |
0.0227 USDT |
0.0215 USDT |
0.0279 USDT |
0.0234 USDT |