Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-16 |
0.0527 USDT |
490,140.2598 |
0.0526 USDT |
0.0518 USDT |
0.0537 USDT |
0.0521 USDT |
| 2023-07-15 |
0.0542 USDT |
918,143.8908 |
0.0542 USDT |
0.0530 USDT |
0.0557 USDT |
0.0533 USDT |
| 2023-07-14 |
0.0567 USDT |
2,020,652.7970 |
0.0614 USDT |
0.0524 USDT |
0.0619 USDT |
0.0540 USDT |
| 2023-07-13 |
0.0558 USDT |
3,012,416.4928 |
0.0561 USDT |
0.0511 USDT |
0.0579 USDT |
0.0567 USDT |
| 2023-07-12 |
0.0570 USDT |
1,021,894.3582 |
0.0573 USDT |
0.0550 USDT |
0.0587 USDT |
0.0566 USDT |
| 2023-07-11 |
0.0579 USDT |
687,444.6827 |
0.0578 USDT |
0.0570 USDT |
0.0588 USDT |
0.0570 USDT |
| 2023-07-10 |
0.0575 USDT |
970,582.8812 |
0.0573 USDT |
0.0557 USDT |
0.0598 USDT |
0.0590 USDT |
| 2023-07-09 |
0.0618 USDT |
595,506.6897 |
0.0610 USDT |
0.0597 USDT |
0.0639 USDT |
0.0604 USDT |
| 2023-07-08 |
0.0622 USDT |
1,216,350.5543 |
0.0604 USDT |
0.0594 USDT |
0.0644 USDT |
0.0603 USDT |
| 2023-07-07 |
0.0590 USDT |
752,774.8029 |
0.0581 USDT |
0.0571 USDT |
0.0611 USDT |
0.0611 USDT |
| 2023-07-06 |
0.0592 USDT |
2,009,505.2519 |
0.0589 USDT |
0.0573 USDT |
0.0620 USDT |
0.0586 USDT |
| 2023-07-05 |
0.0603 USDT |
681,704.5659 |
0.0607 USDT |
0.0587 USDT |
0.0629 USDT |
0.0595 USDT |
| 2023-07-04 |
0.0604 USDT |
903,565.8319 |
0.0596 USDT |
0.0591 USDT |
0.0620 USDT |
0.0604 USDT |
| 2023-07-03 |
0.0604 USDT |
3,819,171.3477 |
0.0520 USDT |
0.0520 USDT |
0.0669 USDT |
0.0594 USDT |
| 2023-07-02 |
0.0531 USDT |
869,442.0535 |
0.0523 USDT |
0.0515 USDT |
0.0553 USDT |
0.0523 USDT |
| 2023-07-01 |
0.0510 USDT |
491,693.9181 |
0.0516 USDT |
0.0502 USDT |
0.0524 USDT |
0.0523 USDT |
| 2023-06-30 |
0.0512 USDT |
1,601,381.4013 |
0.0519 USDT |
0.0487 USDT |
0.0531 USDT |
0.0516 USDT |
| 2023-06-29 |
0.0517 USDT |
1,277,113.6886 |
0.0515 USDT |
0.0500 USDT |
0.0533 USDT |
0.0504 USDT |
| 2023-06-28 |
0.0544 USDT |
1,335,483.7729 |
0.0560 USDT |
0.0518 USDT |
0.0570 USDT |
0.0521 USDT |
| 2023-06-27 |
0.0568 USDT |
1,035,301.6423 |
0.0568 USDT |
0.0553 USDT |
0.0595 USDT |
0.0571 USDT |
| 2023-06-26 |
0.0571 USDT |
1,043,253.3777 |
0.0579 USDT |
0.0551 USDT |
0.0591 USDT |
0.0580 USDT |
| 2023-06-25 |
0.0570 USDT |
642,541.4216 |
0.0550 USDT |
0.0549 USDT |
0.0600 USDT |
0.0565 USDT |
| 2023-06-24 |
0.0563 USDT |
1,426,127.0345 |
0.0590 USDT |
0.0543 USDT |
0.0591 USDT |
0.0553 USDT |
| 2023-06-23 |
0.0572 USDT |
1,276,600.1416 |
0.0547 USDT |
0.0542 USDT |
0.0591 USDT |
0.0583 USDT |
| 2023-06-22 |
0.0558 USDT |
887,197.9934 |
0.0571 USDT |
0.0539 USDT |
0.0577 USDT |
0.0553 USDT |
| 2023-06-21 |
0.0551 USDT |
1,665,042.4541 |
0.0523 USDT |
0.0522 USDT |
0.0569 USDT |
0.0566 USDT |
| 2023-06-20 |
0.0508 USDT |
2,031,494.7688 |
0.0514 USDT |
0.0482 USDT |
0.0531 USDT |
0.0531 USDT |
| 2023-06-19 |
0.0510 USDT |
2,042,894.7305 |
0.0544 USDT |
0.0475 USDT |
0.0548 USDT |
0.0508 USDT |
| 2023-06-18 |
0.0556 USDT |
991,493.3010 |
0.0544 USDT |
0.0534 USDT |
0.0577 USDT |
0.0552 USDT |
| 2023-06-17 |
0.0526 USDT |
1,243,191.0895 |
0.0513 USDT |
0.0501 USDT |
0.0554 USDT |
0.0553 USDT |
| 2023-06-16 |
0.0510 USDT |
3,473,828.8174 |
0.0456 USDT |
0.0455 USDT |
0.0560 USDT |
0.0520 USDT |
| 2023-06-15 |
0.0433 USDT |
1,321,029.1648 |
0.0454 USDT |
0.0417 USDT |
0.0454 USDT |
0.0452 USDT |
| 2023-06-14 |
0.0445 USDT |
1,359,780.4307 |
0.0449 USDT |
0.0435 USDT |
0.0460 USDT |
0.0441 USDT |
| 2023-06-13 |
0.0448 USDT |
1,601,195.4715 |
0.0441 USDT |
0.0440 USDT |
0.0468 USDT |
0.0444 USDT |
| 2023-06-12 |
0.0445 USDT |
840,209.4608 |
0.0444 USDT |
0.0440 USDT |
0.0450 USDT |
0.0441 USDT |
| 2023-06-11 |
0.0447 USDT |
592,341.8570 |
0.0444 USDT |
0.0439 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-06-10 |
0.0447 USDT |
2,435,541.7440 |
0.0493 USDT |
0.0413 USDT |
0.0498 USDT |
0.0445 USDT |
| 2023-06-09 |
0.0500 USDT |
298,839.9145 |
0.0498 USDT |
0.0493 USDT |
0.0511 USDT |
0.0494 USDT |
| 2023-06-08 |
0.0494 USDT |
625,568.4524 |
0.0489 USDT |
0.0485 USDT |
0.0504 USDT |
0.0500 USDT |
| 2023-06-07 |
0.0505 USDT |
1,674,902.9613 |
0.0529 USDT |
0.0488 USDT |
0.0532 USDT |
0.0495 USDT |
| 2023-06-06 |
0.0522 USDT |
3,051,999.0253 |
0.0510 USDT |
0.0490 USDT |
0.0545 USDT |
0.0527 USDT |
| 2023-06-05 |
0.0525 USDT |
3,871,141.6178 |
0.0585 USDT |
0.0495 USDT |
0.0588 USDT |
0.0505 USDT |
| 2023-06-04 |
0.0589 USDT |
624,735.5938 |
0.0584 USDT |
0.0576 USDT |
0.0603 USDT |
0.0589 USDT |
| 2023-06-03 |
0.0581 USDT |
490,676.6320 |
0.0568 USDT |
0.0564 USDT |
0.0592 USDT |
0.0579 USDT |
| 2023-06-02 |
0.0569 USDT |
835,268.4176 |
0.0556 USDT |
0.0548 USDT |
0.0582 USDT |
0.0574 USDT |
| 2023-06-01 |
0.0556 USDT |
999,121.1368 |
0.0548 USDT |
0.0533 USDT |
0.0608 USDT |
0.0553 USDT |
| 2023-05-31 |
0.0540 USDT |
854,669.7817 |
0.0553 USDT |
0.0526 USDT |
0.0560 USDT |
0.0543 USDT |
| 2023-05-30 |
0.0550 USDT |
1,482,134.4043 |
0.0543 USDT |
0.0532 USDT |
0.0577 USDT |
0.0561 USDT |
| 2023-05-29 |
0.0554 USDT |
835,480.8705 |
0.0562 USDT |
0.0536 USDT |
0.0569 USDT |
0.0552 USDT |
| 2023-05-28 |
0.0563 USDT |
2,008,139.7429 |
0.0538 USDT |
0.0534 USDT |
0.0638 USDT |
0.0559 USDT |