Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
0.0212 USDT |
828,306.1974 |
0.0220 USDT |
0.0205 USDT |
0.0224 USDT |
0.0207 USDT |
| 2025-11-08 |
0.0219 USDT |
849,011.6563 |
0.0213 USDT |
0.0208 USDT |
0.0227 USDT |
0.0219 USDT |
| 2025-11-07 |
0.0214 USDT |
120,524.2952 |
0.0212 USDT |
0.0208 USDT |
0.0220 USDT |
0.0209 USDT |
| 2025-11-06 |
0.0213 USDT |
347,641.6152 |
0.0218 USDT |
0.0203 USDT |
0.0222 USDT |
0.0208 USDT |
| 2025-11-05 |
0.0222 USDT |
556,909.9604 |
0.0217 USDT |
0.0213 USDT |
0.0230 USDT |
0.0218 USDT |
| 2025-11-04 |
0.0249 USDT |
344,723.1284 |
0.0256 USDT |
0.0243 USDT |
0.0259 USDT |
0.0247 USDT |
| 2025-11-03 |
0.0265 USDT |
872,112.4376 |
0.0267 USDT |
0.0254 USDT |
0.0288 USDT |
0.0259 USDT |
| 2025-11-02 |
0.0272 USDT |
165,362.3068 |
0.0268 USDT |
0.0266 USDT |
0.0277 USDT |
0.0266 USDT |
| 2025-11-01 |
0.0271 USDT |
323,891.0619 |
0.0271 USDT |
0.0265 USDT |
0.0276 USDT |
0.0273 USDT |
| 2025-10-31 |
0.0269 USDT |
245,933.2702 |
0.0263 USDT |
0.0260 USDT |
0.0275 USDT |
0.0268 USDT |
| 2025-10-30 |
0.0269 USDT |
408,350.7790 |
0.0273 USDT |
0.0260 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-10-29 |
0.0271 USDT |
497,420.2840 |
0.0274 USDT |
0.0263 USDT |
0.0280 USDT |
0.0272 USDT |
| 2025-10-28 |
0.0277 USDT |
570,236.4409 |
0.0280 USDT |
0.0271 USDT |
0.0288 USDT |
0.0271 USDT |
| 2025-10-27 |
0.0299 USDT |
2,123,212.1002 |
0.0329 USDT |
0.0260 USDT |
0.0338 USDT |
0.0273 USDT |
| 2025-10-26 |
0.0329 USDT |
293,573.0814 |
0.0340 USDT |
0.0322 USDT |
0.0343 USDT |
0.0326 USDT |
| 2025-10-25 |
0.0345 USDT |
724,671.2808 |
0.0347 USDT |
0.0335 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-10-24 |
0.0342 USDT |
1,397,822.8597 |
0.0332 USDT |
0.0324 USDT |
0.0355 USDT |
0.0347 USDT |
| 2025-10-23 |
0.0327 USDT |
1,810,965.7803 |
0.0309 USDT |
0.0300 USDT |
0.0337 USDT |
0.0330 USDT |
| 2025-10-22 |
0.0316 USDT |
1,986,572.9519 |
0.0333 USDT |
0.0301 USDT |
0.0344 USDT |
0.0324 USDT |
| 2025-10-21 |
0.0304 USDT |
2,273,031.3679 |
0.0298 USDT |
0.0281 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-10-20 |
0.0304 USDT |
1,328,844.3062 |
0.0311 USDT |
0.0290 USDT |
0.0320 USDT |
0.0307 USDT |
| 2025-10-19 |
0.0306 USDT |
998,511.1449 |
0.0301 USDT |
0.0300 USDT |
0.0315 USDT |
0.0305 USDT |
| 2025-10-18 |
0.0282 USDT |
1,107,575.6885 |
0.0301 USDT |
0.0272 USDT |
0.0301 USDT |
0.0289 USDT |
| 2025-10-17 |
0.0265 USDT |
5,812,788.9438 |
0.0308 USDT |
0.0229 USDT |
0.0325 USDT |
0.0303 USDT |
| 2025-10-16 |
0.0319 USDT |
4,643,778.9906 |
0.0357 USDT |
0.0285 USDT |
0.0360 USDT |
0.0310 USDT |
| 2025-10-15 |
0.0334 USDT |
4,477,999.0303 |
0.0315 USDT |
0.0301 USDT |
0.0361 USDT |
0.0339 USDT |
| 2025-10-14 |
0.0274 USDT |
1,889,916.6941 |
0.0287 USDT |
0.0243 USDT |
0.0298 USDT |
0.0293 USDT |
| 2025-10-13 |
0.0292 USDT |
2,406,135.5089 |
0.0304 USDT |
0.0268 USDT |
0.0325 USDT |
0.0288 USDT |
| 2025-10-12 |
0.0265 USDT |
1,225,685.3185 |
0.0271 USDT |
0.0245 USDT |
0.0303 USDT |
0.0285 USDT |
| 2025-10-11 |
0.0255 USDT |
2,123,160.6247 |
0.0262 USDT |
0.0210 USDT |
0.0311 USDT |
0.0297 USDT |
| 2025-10-10 |
0.0312 USDT |
1,949,858.6800 |
0.0319 USDT |
0.0290 USDT |
0.0325 USDT |
0.0312 USDT |
| 2025-10-09 |
0.0309 USDT |
3,435,448.8224 |
0.0314 USDT |
0.0265 USDT |
0.0343 USDT |
0.0326 USDT |
| 2025-10-08 |
0.0280 USDT |
6,757,765.8068 |
0.0247 USDT |
0.0247 USDT |
0.0363 USDT |
0.0297 USDT |
| 2025-10-07 |
0.0232 USDT |
2,208,016.7741 |
0.0222 USDT |
0.0219 USDT |
0.0250 USDT |
0.0229 USDT |
| 2025-10-06 |
0.0193 USDT |
2,658,167.7951 |
0.0191 USDT |
0.0183 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-10-05 |
0.0200 USDT |
1,927,887.9934 |
0.0194 USDT |
0.0193 USDT |
0.0206 USDT |
0.0196 USDT |
| 2025-10-04 |
0.0218 USDT |
6,792,360.6086 |
0.0186 USDT |
0.0183 USDT |
0.0256 USDT |
0.0218 USDT |
| 2025-10-03 |
0.0164 USDT |
1,729,939.6724 |
0.0154 USDT |
0.0154 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-10-02 |
0.0148 USDT |
1,208,469.2489 |
0.0142 USDT |
0.0141 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-10-01 |
0.0133 USDT |
1,263,109.6003 |
0.0124 USDT |
0.0124 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-09-30 |
0.0130 USDT |
656,629.6767 |
0.0133 USDT |
0.0126 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-09-29 |
0.0131 USDT |
1,533,739.9660 |
0.0125 USDT |
0.0124 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-09-28 |
0.0123 USDT |
202,167.4326 |
0.0127 USDT |
0.0122 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-09-27 |
0.0125 USDT |
630,581.0450 |
0.0122 USDT |
0.0120 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-09-26 |
0.0116 USDT |
928,490.0096 |
0.0118 USDT |
0.0114 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-09-25 |
0.0120 USDT |
956,562.0506 |
0.0123 USDT |
0.0118 USDT |
0.0128 USDT |
0.0118 USDT |
| 2025-09-24 |
0.0125 USDT |
400,830.8112 |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-09-23 |
0.0127 USDT |
701,184.9306 |
0.0123 USDT |
0.0123 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-09-22 |
0.0125 USDT |
1,302,853.3465 |
0.0132 USDT |
0.0119 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-09-21 |
0.0137 USDT |
276,415.1203 |
0.0137 USDT |
0.0136 USDT |
0.0139 USDT |
0.0136 USDT |