Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
0.0514 USDT |
777,516.1333 |
0.0499 USDT |
0.0498 USDT |
0.0537 USDT |
0.0525 USDT |
| 2024-06-28 |
0.0512 USDT |
980,247.9717 |
0.0516 USDT |
0.0492 USDT |
0.0534 USDT |
0.0494 USDT |
| 2024-06-27 |
0.0525 USDT |
790,338.0890 |
0.0530 USDT |
0.0503 USDT |
0.0538 USDT |
0.0520 USDT |
| 2024-06-26 |
0.0520 USDT |
657,475.7433 |
0.0527 USDT |
0.0506 USDT |
0.0548 USDT |
0.0513 USDT |
| 2024-06-25 |
0.0528 USDT |
1,309,365.6900 |
0.0499 USDT |
0.0495 USDT |
0.0564 USDT |
0.0539 USDT |
| 2024-06-24 |
0.0485 USDT |
697,386.3245 |
0.0494 USDT |
0.0469 USDT |
0.0503 USDT |
0.0485 USDT |
| 2024-06-23 |
0.0507 USDT |
534,773.1668 |
0.0499 USDT |
0.0493 USDT |
0.0524 USDT |
0.0497 USDT |
| 2024-06-22 |
0.0513 USDT |
581,771.2906 |
0.0526 USDT |
0.0492 USDT |
0.0538 USDT |
0.0507 USDT |
| 2024-06-21 |
0.0550 USDT |
761,635.9016 |
0.0549 USDT |
0.0518 USDT |
0.0575 USDT |
0.0524 USDT |
| 2024-06-20 |
0.0530 USDT |
1,465,146.5548 |
0.0494 USDT |
0.0481 USDT |
0.0575 USDT |
0.0552 USDT |
| 2024-06-19 |
0.0494 USDT |
1,039,939.6774 |
0.0466 USDT |
0.0460 USDT |
0.0524 USDT |
0.0496 USDT |
| 2024-06-18 |
0.0463 USDT |
1,333,629.1051 |
0.0508 USDT |
0.0440 USDT |
0.0508 USDT |
0.0467 USDT |
| 2024-06-17 |
0.0510 USDT |
996,971.1257 |
0.0517 USDT |
0.0495 USDT |
0.0545 USDT |
0.0508 USDT |
| 2024-06-16 |
0.0525 USDT |
455,927.2363 |
0.0519 USDT |
0.0506 USDT |
0.0543 USDT |
0.0516 USDT |
| 2024-06-15 |
0.0501 USDT |
200,431.6306 |
0.0495 USDT |
0.0490 USDT |
0.0511 USDT |
0.0504 USDT |
| 2024-06-14 |
0.0509 USDT |
888,673.0470 |
0.0516 USDT |
0.0486 USDT |
0.0526 USDT |
0.0497 USDT |
| 2024-06-13 |
0.0514 USDT |
854,325.6171 |
0.0536 USDT |
0.0504 USDT |
0.0536 USDT |
0.0516 USDT |
| 2024-06-12 |
0.0541 USDT |
1,946,224.4224 |
0.0518 USDT |
0.0500 USDT |
0.0575 USDT |
0.0538 USDT |
| 2024-06-11 |
0.0520 USDT |
1,705,198.0949 |
0.0536 USDT |
0.0498 USDT |
0.0558 USDT |
0.0518 USDT |
| 2024-06-10 |
0.0548 USDT |
1,100,082.7347 |
0.0575 USDT |
0.0528 USDT |
0.0576 USDT |
0.0543 USDT |
| 2024-06-09 |
0.0563 USDT |
767,487.6511 |
0.0552 USDT |
0.0541 USDT |
0.0585 USDT |
0.0580 USDT |
| 2024-06-08 |
0.0565 USDT |
1,015,998.5884 |
0.0566 USDT |
0.0551 USDT |
0.0582 USDT |
0.0552 USDT |
| 2024-06-07 |
0.0598 USDT |
1,814,224.2032 |
0.0622 USDT |
0.0569 USDT |
0.0630 USDT |
0.0570 USDT |
| 2024-06-06 |
0.0628 USDT |
2,390,162.5757 |
0.0650 USDT |
0.0611 USDT |
0.0662 USDT |
0.0618 USDT |
| 2024-06-05 |
0.0679 USDT |
932,406.1484 |
0.0683 USDT |
0.0660 USDT |
0.0700 USDT |
0.0665 USDT |
| 2024-06-04 |
0.0676 USDT |
999,167.5100 |
0.0685 USDT |
0.0655 USDT |
0.0713 USDT |
0.0691 USDT |
| 2024-06-03 |
0.0685 USDT |
2,421,452.4394 |
0.0658 USDT |
0.0640 USDT |
0.0751 USDT |
0.0683 USDT |
| 2024-06-02 |
0.0663 USDT |
1,538,843.9768 |
0.0632 USDT |
0.0611 USDT |
0.0689 USDT |
0.0655 USDT |
| 2024-06-01 |
0.0585 USDT |
1,068,574.8642 |
0.0608 USDT |
0.0572 USDT |
0.0610 USDT |
0.0574 USDT |
| 2024-05-31 |
0.0608 USDT |
1,035,284.7456 |
0.0626 USDT |
0.0594 USDT |
0.0627 USDT |
0.0601 USDT |
| 2024-05-30 |
0.0642 USDT |
999,324.5833 |
0.0657 USDT |
0.0621 USDT |
0.0659 USDT |
0.0624 USDT |
| 2024-05-29 |
0.0678 USDT |
1,413,797.1125 |
0.0695 USDT |
0.0648 USDT |
0.0721 USDT |
0.0676 USDT |
| 2024-05-28 |
0.0690 USDT |
3,827,882.3505 |
0.0651 USDT |
0.0586 USDT |
0.0796 USDT |
0.0688 USDT |
| 2024-05-27 |
0.0608 USDT |
2,275,419.3989 |
0.0562 USDT |
0.0550 USDT |
0.0683 USDT |
0.0659 USDT |
| 2024-05-26 |
0.0570 USDT |
821,776.2828 |
0.0587 USDT |
0.0560 USDT |
0.0590 USDT |
0.0560 USDT |
| 2024-05-25 |
0.0591 USDT |
753,354.8870 |
0.0582 USDT |
0.0576 USDT |
0.0609 USDT |
0.0604 USDT |
| 2024-05-24 |
0.0580 USDT |
1,500,987.0823 |
0.0579 USDT |
0.0560 USDT |
0.0620 USDT |
0.0586 USDT |
| 2024-05-23 |
0.0590 USDT |
1,185,187.7199 |
0.0585 USDT |
0.0570 USDT |
0.0621 USDT |
0.0574 USDT |
| 2024-05-22 |
0.0586 USDT |
2,146,022.1245 |
0.0621 USDT |
0.0563 USDT |
0.0624 USDT |
0.0579 USDT |
| 2024-05-21 |
0.0634 USDT |
1,029,046.6640 |
0.0635 USDT |
0.0613 USDT |
0.0644 USDT |
0.0615 USDT |
| 2024-05-20 |
0.0589 USDT |
1,947,300.4457 |
0.0586 USDT |
0.0550 USDT |
0.0640 USDT |
0.0632 USDT |
| 2024-05-19 |
0.0598 USDT |
718,973.0478 |
0.0600 USDT |
0.0580 USDT |
0.0611 USDT |
0.0583 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 |