Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.1257 USDT |
6,276,085.9528 |
0.1389 USDT |
0.1182 USDT |
0.1399 USDT |
0.1293 USDT |
| 2024-03-18 |
0.1419 USDT |
2,587,878.2447 |
0.1515 USDT |
0.1340 USDT |
0.1524 USDT |
0.1400 USDT |
| 2024-03-17 |
0.1448 USDT |
3,466,709.7478 |
0.1348 USDT |
0.1348 USDT |
0.1642 USDT |
0.1530 USDT |
| 2024-03-16 |
0.1503 USDT |
3,237,442.0438 |
0.1579 USDT |
0.1337 USDT |
0.1649 USDT |
0.1408 USDT |
| 2024-03-15 |
0.1549 USDT |
7,349,353.1142 |
0.1785 USDT |
0.1400 USDT |
0.1790 USDT |
0.1590 USDT |
| 2024-03-14 |
0.1639 USDT |
6,649,316.8804 |
0.1519 USDT |
0.1485 USDT |
0.1830 USDT |
0.1616 USDT |
| 2024-03-13 |
0.1511 USDT |
4,101,081.2742 |
0.1461 USDT |
0.1450 USDT |
0.1589 USDT |
0.1517 USDT |
| 2024-03-12 |
0.1454 USDT |
5,902,356.0320 |
0.1570 USDT |
0.1321 USDT |
0.1572 USDT |
0.1450 USDT |
| 2024-03-11 |
0.1462 USDT |
5,943,374.2514 |
0.1336 USDT |
0.1335 USDT |
0.1620 USDT |
0.1470 USDT |
| 2024-03-10 |
0.1399 USDT |
6,594,309.1177 |
0.1459 USDT |
0.1296 USDT |
0.1590 USDT |
0.1335 USDT |
| 2024-03-09 |
0.1444 USDT |
6,220,644.8545 |
0.1267 USDT |
0.1254 USDT |
0.1607 USDT |
0.1460 USDT |
| 2024-03-08 |
0.1296 USDT |
7,701,782.4231 |
0.1266 USDT |
0.1159 USDT |
0.1411 USDT |
0.1274 USDT |
| 2024-03-07 |
0.1114 USDT |
7,609,804.1200 |
0.0960 USDT |
0.0956 USDT |
0.1279 USDT |
0.1204 USDT |
| 2024-03-06 |
0.0934 USDT |
3,446,521.9897 |
0.0912 USDT |
0.0856 USDT |
0.1000 USDT |
0.0975 USDT |
| 2024-03-05 |
0.0923 USDT |
6,511,863.5717 |
0.0926 USDT |
0.0831 USDT |
0.0999 USDT |
0.0878 USDT |
| 2024-03-04 |
0.0883 USDT |
5,437,406.9263 |
0.0844 USDT |
0.0830 USDT |
0.0948 USDT |
0.0926 USDT |
| 2024-03-03 |
0.0855 USDT |
2,900,862.2024 |
0.0893 USDT |
0.0826 USDT |
0.0896 USDT |
0.0843 USDT |
| 2024-03-02 |
0.0850 USDT |
2,542,318.9025 |
0.0843 USDT |
0.0819 USDT |
0.0910 USDT |
0.0901 USDT |
| 2024-03-01 |
0.0804 USDT |
2,191,478.0908 |
0.0793 USDT |
0.0788 USDT |
0.0821 USDT |
0.0810 USDT |
| 2024-02-29 |
0.0795 USDT |
3,568,817.9539 |
0.0748 USDT |
0.0748 USDT |
0.0849 USDT |
0.0806 USDT |
| 2024-02-28 |
0.0755 USDT |
4,267,380.5692 |
0.0763 USDT |
0.0721 USDT |
0.0809 USDT |
0.0728 USDT |
| 2024-02-27 |
0.0772 USDT |
2,479,652.0417 |
0.0746 USDT |
0.0731 USDT |
0.0816 USDT |
0.0804 USDT |
| 2024-02-26 |
0.0714 USDT |
3,007,307.7951 |
0.0699 USDT |
0.0674 USDT |
0.0770 USDT |
0.0736 USDT |
| 2024-02-25 |
0.0692 USDT |
2,224,856.1854 |
0.0677 USDT |
0.0651 USDT |
0.0725 USDT |
0.0704 USDT |
| 2024-02-24 |
0.0636 USDT |
1,703,040.9142 |
0.0618 USDT |
0.0617 USDT |
0.0671 USDT |
0.0670 USDT |
| 2024-02-23 |
0.0626 USDT |
3,222,977.7224 |
0.0625 USDT |
0.0607 USDT |
0.0649 USDT |
0.0622 USDT |
| 2024-02-22 |
0.0625 USDT |
2,053,783.1503 |
0.0627 USDT |
0.0601 USDT |
0.0648 USDT |
0.0627 USDT |
| 2024-02-21 |
0.0631 USDT |
2,563,047.1536 |
0.0680 USDT |
0.0606 USDT |
0.0685 USDT |
0.0622 USDT |
| 2024-02-20 |
0.0667 USDT |
3,317,099.3412 |
0.0696 USDT |
0.0632 USDT |
0.0701 USDT |
0.0649 USDT |
| 2024-02-19 |
0.0671 USDT |
5,064,506.0825 |
0.0629 USDT |
0.0623 USDT |
0.0725 USDT |
0.0686 USDT |
| 2024-02-18 |
0.0627 USDT |
3,239,504.8534 |
0.0640 USDT |
0.0615 USDT |
0.0643 USDT |
0.0634 USDT |
| 2024-02-17 |
0.0638 USDT |
2,836,815.9997 |
0.0656 USDT |
0.0620 USDT |
0.0666 USDT |
0.0635 USDT |
| 2024-02-16 |
0.0695 USDT |
3,499,257.8433 |
0.0699 USDT |
0.0651 USDT |
0.0744 USDT |
0.0663 USDT |
| 2024-02-15 |
0.0677 USDT |
4,818,404.2356 |
0.0642 USDT |
0.0623 USDT |
0.0744 USDT |
0.0701 USDT |
| 2024-02-14 |
0.0646 USDT |
2,758,839.0723 |
0.0612 USDT |
0.0601 USDT |
0.0690 USDT |
0.0646 USDT |
| 2024-02-13 |
0.0629 USDT |
1,945,839.6416 |
0.0642 USDT |
0.0600 USDT |
0.0658 USDT |
0.0614 USDT |
| 2024-02-12 |
0.0614 USDT |
3,670,542.4108 |
0.0627 USDT |
0.0585 USDT |
0.0657 USDT |
0.0647 USDT |
| 2024-02-11 |
0.0634 USDT |
1,209,019.4506 |
0.0634 USDT |
0.0615 USDT |
0.0656 USDT |
0.0625 USDT |
| 2024-02-10 |
0.0628 USDT |
2,569,137.9843 |
0.0625 USDT |
0.0600 USDT |
0.0660 USDT |
0.0638 USDT |
| 2024-02-09 |
0.0612 USDT |
4,446,361.2039 |
0.0624 USDT |
0.0582 USDT |
0.0646 USDT |
0.0629 USDT |
| 2024-02-08 |
0.0640 USDT |
1,447,475.3365 |
0.0652 USDT |
0.0616 USDT |
0.0660 USDT |
0.0616 USDT |
| 2024-02-07 |
0.0636 USDT |
1,488,913.7878 |
0.0620 USDT |
0.0607 USDT |
0.0679 USDT |
0.0652 USDT |
| 2024-02-06 |
0.0620 USDT |
1,437,541.1257 |
0.0620 USDT |
0.0603 USDT |
0.0633 USDT |
0.0622 USDT |
| 2024-02-05 |
0.0642 USDT |
1,226,293.2241 |
0.0649 USDT |
0.0618 USDT |
0.0669 USDT |
0.0629 USDT |
| 2024-02-04 |
0.0665 USDT |
1,115,937.2688 |
0.0688 USDT |
0.0650 USDT |
0.0688 USDT |
0.0658 USDT |
| 2024-02-03 |
0.0704 USDT |
885,254.4438 |
0.0694 USDT |
0.0685 USDT |
0.0750 USDT |
0.0689 USDT |
| 2024-02-02 |
0.0700 USDT |
1,397,266.0751 |
0.0710 USDT |
0.0678 USDT |
0.0721 USDT |
0.0687 USDT |
| 2024-02-01 |
0.0700 USDT |
1,591,167.2056 |
0.0725 USDT |
0.0678 USDT |
0.0736 USDT |
0.0711 USDT |
| 2024-01-31 |
0.0744 USDT |
1,834,790.7186 |
0.0772 USDT |
0.0709 USDT |
0.0786 USDT |
0.0742 USDT |
| 2024-01-30 |
0.0795 USDT |
2,835,254.8138 |
0.0769 USDT |
0.0744 USDT |
0.0842 USDT |
0.0789 USDT |