Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0599 USDT |
218,036.7192 |
0.0600 USDT |
0.0594 USDT |
0.0603 USDT |
0.0602 USDT |
| 2024-05-18 |
0.0612 USDT |
1,548,929.5800 |
0.0641 USDT |
0.0589 USDT |
0.0645 USDT |
0.0598 USDT |
| 2024-05-17 |
0.0616 USDT |
2,431,460.2921 |
0.0629 USDT |
0.0598 USDT |
0.0640 USDT |
0.0637 USDT |
| 2024-05-16 |
0.0661 USDT |
775,314.2539 |
0.0666 USDT |
0.0632 USDT |
0.0699 USDT |
0.0644 USDT |
| 2024-05-15 |
0.0639 USDT |
1,956,373.8347 |
0.0621 USDT |
0.0595 USDT |
0.0700 USDT |
0.0672 USDT |
| 2024-05-14 |
0.0639 USDT |
759,021.9656 |
0.0661 USDT |
0.0616 USDT |
0.0682 USDT |
0.0634 USDT |
| 2024-05-13 |
0.0642 USDT |
542,135.7670 |
0.0645 USDT |
0.0634 USDT |
0.0660 USDT |
0.0643 USDT |
| 2024-05-12 |
0.0669 USDT |
975,900.5319 |
0.0640 USDT |
0.0633 USDT |
0.0719 USDT |
0.0660 USDT |
| 2024-05-11 |
0.0650 USDT |
793,593.6750 |
0.0653 USDT |
0.0633 USDT |
0.0672 USDT |
0.0636 USDT |
| 2024-05-10 |
0.0676 USDT |
412,408.0787 |
0.0693 USDT |
0.0658 USDT |
0.0700 USDT |
0.0658 USDT |
| 2024-05-09 |
0.0674 USDT |
866,234.1755 |
0.0665 USDT |
0.0656 USDT |
0.0704 USDT |
0.0695 USDT |
| 2024-05-08 |
0.0705 USDT |
1,365,966.1098 |
0.0747 USDT |
0.0680 USDT |
0.0751 USDT |
0.0686 USDT |
| 2024-05-07 |
0.0763 USDT |
510,405.6878 |
0.0778 USDT |
0.0733 USDT |
0.0800 USDT |
0.0739 USDT |
| 2024-05-06 |
0.0798 USDT |
846,982.3846 |
0.0783 USDT |
0.0763 USDT |
0.0860 USDT |
0.0785 USDT |
| 2024-05-05 |
0.0788 USDT |
555,315.9881 |
0.0808 USDT |
0.0769 USDT |
0.0822 USDT |
0.0779 USDT |
| 2024-05-04 |
0.0790 USDT |
491,572.0454 |
0.0778 USDT |
0.0763 USDT |
0.0816 USDT |
0.0795 USDT |
| 2024-05-03 |
0.0748 USDT |
1,114,139.1109 |
0.0714 USDT |
0.0703 USDT |
0.0790 USDT |
0.0767 USDT |
| 2024-05-02 |
0.0709 USDT |
634,189.7735 |
0.0707 USDT |
0.0693 USDT |
0.0744 USDT |
0.0720 USDT |
| 2024-05-01 |
0.0691 USDT |
1,277,139.5254 |
0.0690 USDT |
0.0670 USDT |
0.0740 USDT |
0.0707 USDT |
| 2024-04-30 |
0.0716 USDT |
1,469,776.0184 |
0.0733 USDT |
0.0675 USDT |
0.0801 USDT |
0.0693 USDT |
| 2024-04-29 |
0.0707 USDT |
1,362,536.3891 |
0.0741 USDT |
0.0685 USDT |
0.0747 USDT |
0.0709 USDT |
| 2024-04-28 |
0.0711 USDT |
4,301,519.7084 |
0.0741 USDT |
0.0670 USDT |
0.0782 USDT |
0.0735 USDT |
| 2024-04-27 |
0.0754 USDT |
1,895,120.1121 |
0.0810 USDT |
0.0717 USDT |
0.0810 USDT |
0.0747 USDT |
| 2024-04-26 |
0.0827 USDT |
534,431.8220 |
0.0852 USDT |
0.0810 USDT |
0.0865 USDT |
0.0825 USDT |
| 2024-04-25 |
0.0828 USDT |
1,084,949.8664 |
0.0865 USDT |
0.0778 USDT |
0.0872 USDT |
0.0854 USDT |
| 2024-04-24 |
0.0891 USDT |
1,018,354.0406 |
0.0874 USDT |
0.0860 USDT |
0.0930 USDT |
0.0867 USDT |
| 2024-04-23 |
0.0917 USDT |
856,716.3623 |
0.0951 USDT |
0.0878 USDT |
0.0966 USDT |
0.0910 USDT |
| 2024-04-22 |
0.0944 USDT |
963,730.5540 |
0.0922 USDT |
0.0915 USDT |
0.0964 USDT |
0.0934 USDT |
| 2024-04-21 |
0.0958 USDT |
1,202,366.8729 |
0.0986 USDT |
0.0907 USDT |
0.1020 USDT |
0.0931 USDT |
| 2024-04-20 |
0.0911 USDT |
567,312.0089 |
0.0872 USDT |
0.0863 USDT |
0.0991 USDT |
0.0978 USDT |
| 2024-04-19 |
0.0853 USDT |
1,252,507.8160 |
0.0854 USDT |
0.0800 USDT |
0.0955 USDT |
0.0878 USDT |
| 2024-04-18 |
0.0842 USDT |
1,034,641.2587 |
0.0818 USDT |
0.0803 USDT |
0.0895 USDT |
0.0858 USDT |
| 2024-04-17 |
0.0815 USDT |
1,760,982.0308 |
0.0842 USDT |
0.0767 USDT |
0.0848 USDT |
0.0825 USDT |
| 2024-04-16 |
0.0873 USDT |
686,124.5234 |
0.0903 USDT |
0.0838 USDT |
0.0908 USDT |
0.0864 USDT |
| 2024-04-15 |
0.0950 USDT |
2,108,464.5377 |
0.0964 USDT |
0.0865 USDT |
0.1021 USDT |
0.0893 USDT |
| 2024-04-14 |
0.0901 USDT |
1,370,186.8818 |
0.0890 USDT |
0.0840 USDT |
0.0948 USDT |
0.0914 USDT |
| 2024-04-13 |
0.0914 USDT |
3,639,311.7689 |
0.0975 USDT |
0.0780 USDT |
0.1100 USDT |
0.0810 USDT |
| 2024-04-12 |
0.1031 USDT |
1,934,002.0479 |
0.1150 USDT |
0.0924 USDT |
0.1219 USDT |
0.0977 USDT |
| 2024-04-11 |
0.1147 USDT |
1,139,702.8075 |
0.1133 USDT |
0.1118 USDT |
0.1208 USDT |
0.1138 USDT |
| 2024-04-10 |
0.1132 USDT |
2,047,596.5187 |
0.1176 USDT |
0.1082 USDT |
0.1181 USDT |
0.1125 USDT |
| 2024-04-09 |
0.1185 USDT |
2,861,255.0101 |
0.1316 USDT |
0.1105 USDT |
0.1316 USDT |
0.1170 USDT |
| 2024-04-08 |
0.1290 USDT |
1,460,195.0922 |
0.1258 USDT |
0.1225 USDT |
0.1341 USDT |
0.1327 USDT |
| 2024-04-07 |
0.1257 USDT |
1,344,442.7998 |
0.1300 USDT |
0.1225 USDT |
0.1313 USDT |
0.1261 USDT |
| 2024-04-06 |
0.1300 USDT |
605,003.6067 |
0.1297 USDT |
0.1271 USDT |
0.1343 USDT |
0.1289 USDT |
| 2024-04-05 |
0.1311 USDT |
905,266.7070 |
0.1385 USDT |
0.1270 USDT |
0.1396 USDT |
0.1282 USDT |
| 2024-04-04 |
0.1399 USDT |
1,137,985.6317 |
0.1318 USDT |
0.1318 USDT |
0.1490 USDT |
0.1376 USDT |
| 2024-04-03 |
0.1382 USDT |
1,371,347.9952 |
0.1307 USDT |
0.1282 USDT |
0.1434 USDT |
0.1360 USDT |
| 2024-04-02 |
0.1278 USDT |
2,754,247.0547 |
0.1323 USDT |
0.1203 USDT |
0.1361 USDT |
0.1326 USDT |
| 2024-04-01 |
0.1342 USDT |
2,102,630.1384 |
0.1461 USDT |
0.1275 USDT |
0.1461 USDT |
0.1324 USDT |
| 2024-03-31 |
0.1429 USDT |
1,044,806.9417 |
0.1455 USDT |
0.1400 USDT |
0.1463 USDT |
0.1462 USDT |