Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-04 |
0.0407 USDT |
605,400.8071 |
0.0413 USDT |
0.0401 USDT |
0.0415 USDT |
0.0404 USDT |
| 2023-09-03 |
0.0422 USDT |
466,494.9655 |
0.0418 USDT |
0.0415 USDT |
0.0430 USDT |
0.0420 USDT |
| 2023-09-02 |
0.0418 USDT |
263,758.4582 |
0.0417 USDT |
0.0411 USDT |
0.0422 USDT |
0.0417 USDT |
| 2023-09-01 |
0.0418 USDT |
879,710.5214 |
0.0420 USDT |
0.0410 USDT |
0.0428 USDT |
0.0416 USDT |
| 2023-08-31 |
0.0432 USDT |
1,034,701.5942 |
0.0439 USDT |
0.0418 USDT |
0.0439 USDT |
0.0420 USDT |
| 2023-08-30 |
0.0447 USDT |
1,070,204.7390 |
0.0453 USDT |
0.0434 USDT |
0.0460 USDT |
0.0439 USDT |
| 2023-08-29 |
0.0459 USDT |
1,398,710.0003 |
0.0447 USDT |
0.0432 USDT |
0.0490 USDT |
0.0457 USDT |
| 2023-08-28 |
0.0443 USDT |
819,375.0233 |
0.0434 USDT |
0.0432 USDT |
0.0468 USDT |
0.0444 USDT |
| 2023-08-27 |
0.0438 USDT |
495,239.7711 |
0.0445 USDT |
0.0432 USDT |
0.0447 USDT |
0.0440 USDT |
| 2023-08-26 |
0.0440 USDT |
890,271.2476 |
0.0436 USDT |
0.0431 USDT |
0.0450 USDT |
0.0445 USDT |
| 2023-08-25 |
0.0440 USDT |
830,958.0127 |
0.0447 USDT |
0.0430 USDT |
0.0450 USDT |
0.0447 USDT |
| 2023-08-24 |
0.0450 USDT |
591,345.3672 |
0.0462 USDT |
0.0441 USDT |
0.0465 USDT |
0.0450 USDT |
| 2023-08-23 |
0.0457 USDT |
847,723.3419 |
0.0446 USDT |
0.0446 USDT |
0.0473 USDT |
0.0470 USDT |
| 2023-08-22 |
0.0448 USDT |
1,064,219.2928 |
0.0459 USDT |
0.0440 USDT |
0.0461 USDT |
0.0445 USDT |
| 2023-08-21 |
0.0465 USDT |
1,351,008.1997 |
0.0485 USDT |
0.0450 USDT |
0.0491 USDT |
0.0457 USDT |
| 2023-08-20 |
0.0487 USDT |
960,450.2681 |
0.0497 USDT |
0.0474 USDT |
0.0501 USDT |
0.0481 USDT |
| 2023-08-19 |
0.0493 USDT |
748,156.8645 |
0.0493 USDT |
0.0485 USDT |
0.0505 USDT |
0.0499 USDT |
| 2023-08-18 |
0.0494 USDT |
1,195,893.0014 |
0.0490 USDT |
0.0475 USDT |
0.0508 USDT |
0.0495 USDT |
| 2023-08-17 |
0.0506 USDT |
2,005,110.1624 |
0.0507 USDT |
0.0485 USDT |
0.0534 USDT |
0.0488 USDT |
| 2023-08-16 |
0.0522 USDT |
1,570,946.6005 |
0.0525 USDT |
0.0505 USDT |
0.0539 USDT |
0.0513 USDT |
| 2023-08-15 |
0.0565 USDT |
3,797,045.3223 |
0.0597 USDT |
0.0531 USDT |
0.0625 USDT |
0.0546 USDT |
| 2023-08-14 |
0.0597 USDT |
13,476,300.0603 |
0.0505 USDT |
0.0502 USDT |
0.0689 USDT |
0.0584 USDT |
| 2023-08-13 |
0.0471 USDT |
870,863.2190 |
0.0473 USDT |
0.0466 USDT |
0.0479 USDT |
0.0474 USDT |
| 2023-08-12 |
0.0470 USDT |
711,103.5353 |
0.0471 USDT |
0.0463 USDT |
0.0480 USDT |
0.0467 USDT |
| 2023-08-11 |
0.0470 USDT |
573,512.1465 |
0.0478 USDT |
0.0462 USDT |
0.0481 USDT |
0.0473 USDT |
| 2023-08-10 |
0.0493 USDT |
930,184.5628 |
0.0495 USDT |
0.0482 USDT |
0.0500 USDT |
0.0484 USDT |
| 2023-08-09 |
0.0496 USDT |
857,217.3301 |
0.0498 USDT |
0.0482 USDT |
0.0500 USDT |
0.0487 USDT |
| 2023-08-08 |
0.0488 USDT |
992,329.2229 |
0.0497 USDT |
0.0477 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-08-07 |
0.0482 USDT |
1,886,255.7181 |
0.0477 USDT |
0.0456 USDT |
0.0509 USDT |
0.0495 USDT |
| 2023-08-06 |
0.0474 USDT |
1,906,072.0717 |
0.0449 USDT |
0.0448 USDT |
0.0508 USDT |
0.0476 USDT |
| 2023-08-05 |
0.0453 USDT |
532,449.5475 |
0.0461 USDT |
0.0447 USDT |
0.0463 USDT |
0.0448 USDT |
| 2023-08-04 |
0.0461 USDT |
936,896.0418 |
0.0469 USDT |
0.0450 USDT |
0.0474 USDT |
0.0457 USDT |
| 2023-08-03 |
0.0464 USDT |
732,334.2780 |
0.0464 USDT |
0.0454 USDT |
0.0475 USDT |
0.0467 USDT |
| 2023-08-02 |
0.0473 USDT |
1,020,833.7444 |
0.0495 USDT |
0.0458 USDT |
0.0495 USDT |
0.0467 USDT |
| 2023-08-01 |
0.0475 USDT |
466,097.6328 |
0.0471 USDT |
0.0456 USDT |
0.0495 USDT |
0.0493 USDT |
| 2023-07-31 |
0.0486 USDT |
1,399,419.4524 |
0.0477 USDT |
0.0462 USDT |
0.0509 USDT |
0.0474 USDT |
| 2023-07-30 |
0.0490 USDT |
1,208,444.5898 |
0.0505 USDT |
0.0469 USDT |
0.0510 USDT |
0.0480 USDT |
| 2023-07-29 |
0.0502 USDT |
681,407.4319 |
0.0503 USDT |
0.0500 USDT |
0.0514 USDT |
0.0506 USDT |
| 2023-07-28 |
0.0515 USDT |
495,013.4018 |
0.0529 USDT |
0.0504 USDT |
0.0530 USDT |
0.0514 USDT |
| 2023-07-27 |
0.0520 USDT |
950,473.8532 |
0.0505 USDT |
0.0498 USDT |
0.0541 USDT |
0.0531 USDT |
| 2023-07-26 |
0.0499 USDT |
723,607.7155 |
0.0497 USDT |
0.0492 USDT |
0.0509 USDT |
0.0503 USDT |
| 2023-07-25 |
0.0498 USDT |
541,458.6391 |
0.0490 USDT |
0.0485 USDT |
0.0510 USDT |
0.0498 USDT |
| 2023-07-24 |
0.0494 USDT |
1,299,930.1563 |
0.0515 USDT |
0.0480 USDT |
0.0517 USDT |
0.0490 USDT |
| 2023-07-23 |
0.0516 USDT |
792,049.5016 |
0.0507 USDT |
0.0504 USDT |
0.0532 USDT |
0.0518 USDT |
| 2023-07-22 |
0.0522 USDT |
1,012,149.9655 |
0.0510 USDT |
0.0503 USDT |
0.0549 USDT |
0.0509 USDT |
| 2023-07-21 |
0.0511 USDT |
625,603.7812 |
0.0506 USDT |
0.0501 USDT |
0.0520 USDT |
0.0511 USDT |
| 2023-07-20 |
0.0517 USDT |
1,483,105.4199 |
0.0504 USDT |
0.0489 USDT |
0.0550 USDT |
0.0511 USDT |
| 2023-07-19 |
0.0505 USDT |
762,740.7846 |
0.0499 USDT |
0.0491 USDT |
0.0527 USDT |
0.0503 USDT |
| 2023-07-18 |
0.0497 USDT |
1,185,292.7178 |
0.0520 USDT |
0.0486 USDT |
0.0530 USDT |
0.0488 USDT |
| 2023-07-17 |
0.0513 USDT |
991,792.7511 |
0.0506 USDT |
0.0498 USDT |
0.0530 USDT |
0.0500 USDT |