Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.0526 USDT |
728,206.0697 |
0.0533 USDT |
0.0514 USDT |
0.0541 USDT |
0.0525 USDT |
| 2023-05-26 |
0.0520 USDT |
1,863,847.8411 |
0.0544 USDT |
0.0500 USDT |
0.0549 USDT |
0.0542 USDT |
| 2023-05-25 |
0.0537 USDT |
1,049,250.3503 |
0.0533 USDT |
0.0521 USDT |
0.0572 USDT |
0.0544 USDT |
| 2023-05-24 |
0.0528 USDT |
2,135,158.5493 |
0.0549 USDT |
0.0509 USDT |
0.0555 USDT |
0.0533 USDT |
| 2023-05-23 |
0.0572 USDT |
1,377,989.2765 |
0.0583 USDT |
0.0557 USDT |
0.0603 USDT |
0.0561 USDT |
| 2023-05-22 |
0.0583 USDT |
3,483,804.4450 |
0.0623 USDT |
0.0556 USDT |
0.0624 USDT |
0.0585 USDT |
| 2023-05-21 |
0.0651 USDT |
596,698.3197 |
0.0648 USDT |
0.0635 USDT |
0.0665 USDT |
0.0636 USDT |
| 2023-05-20 |
0.0649 USDT |
562,267.4992 |
0.0645 USDT |
0.0640 USDT |
0.0659 USDT |
0.0650 USDT |
| 2023-05-19 |
0.0655 USDT |
565,055.8006 |
0.0686 USDT |
0.0646 USDT |
0.0687 USDT |
0.0648 USDT |
| 2023-05-18 |
0.0664 USDT |
458,197.9560 |
0.0663 USDT |
0.0642 USDT |
0.0678 USDT |
0.0645 USDT |
| 2023-05-17 |
0.0649 USDT |
484,712.7497 |
0.0646 USDT |
0.0635 USDT |
0.0663 USDT |
0.0663 USDT |
| 2023-05-16 |
0.0658 USDT |
838,473.3431 |
0.0675 USDT |
0.0640 USDT |
0.0677 USDT |
0.0645 USDT |
| 2023-05-15 |
0.0674 USDT |
655,467.4526 |
0.0657 USDT |
0.0651 USDT |
0.0696 USDT |
0.0672 USDT |
| 2023-05-14 |
0.0641 USDT |
613,849.5858 |
0.0634 USDT |
0.0622 USDT |
0.0659 USDT |
0.0655 USDT |
| 2023-05-13 |
0.0659 USDT |
519,578.7758 |
0.0655 USDT |
0.0628 USDT |
0.0700 USDT |
0.0638 USDT |
| 2023-05-12 |
0.0598 USDT |
944,533.2314 |
0.0607 USDT |
0.0576 USDT |
0.0623 USDT |
0.0623 USDT |
| 2023-05-11 |
0.0618 USDT |
1,173,561.0657 |
0.0644 USDT |
0.0584 USDT |
0.0661 USDT |
0.0607 USDT |
| 2023-05-10 |
0.0637 USDT |
1,717,392.2510 |
0.0607 USDT |
0.0604 USDT |
0.0716 USDT |
0.0639 USDT |
| 2023-05-09 |
0.0613 USDT |
573,154.4674 |
0.0613 USDT |
0.0604 USDT |
0.0627 USDT |
0.0604 USDT |
| 2023-05-08 |
0.0626 USDT |
1,391,917.0364 |
0.0634 USDT |
0.0607 USDT |
0.0644 USDT |
0.0613 USDT |
| 2023-05-07 |
0.0659 USDT |
990,541.8900 |
0.0668 USDT |
0.0632 USDT |
0.0678 USDT |
0.0645 USDT |
| 2023-05-06 |
0.0686 USDT |
672,824.5537 |
0.0703 USDT |
0.0660 USDT |
0.0709 USDT |
0.0662 USDT |
| 2023-05-05 |
0.0703 USDT |
984,875.9166 |
0.0710 USDT |
0.0694 USDT |
0.0717 USDT |
0.0708 USDT |
| 2023-05-04 |
0.0717 USDT |
569,955.4314 |
0.0714 USDT |
0.0701 USDT |
0.0739 USDT |
0.0707 USDT |
| 2023-05-03 |
0.0709 USDT |
1,346,382.5243 |
0.0735 USDT |
0.0656 USDT |
0.0739 USDT |
0.0724 USDT |
| 2023-05-02 |
0.0707 USDT |
968,421.9570 |
0.0702 USDT |
0.0687 USDT |
0.0736 USDT |
0.0733 USDT |
| 2023-05-01 |
0.0716 USDT |
1,429,174.6178 |
0.0765 USDT |
0.0691 USDT |
0.0765 USDT |
0.0695 USDT |
| 2023-04-30 |
0.0746 USDT |
1,331,684.7030 |
0.0758 USDT |
0.0730 USDT |
0.0789 USDT |
0.0758 USDT |
| 2023-04-29 |
0.0753 USDT |
494,131.4800 |
0.0745 USDT |
0.0739 USDT |
0.0768 USDT |
0.0759 USDT |
| 2023-04-28 |
0.0751 USDT |
893,038.8546 |
0.0753 USDT |
0.0736 USDT |
0.0772 USDT |
0.0768 USDT |
| 2023-04-27 |
0.0745 USDT |
1,305,488.2702 |
0.0725 USDT |
0.0724 USDT |
0.0769 USDT |
0.0753 USDT |
| 2023-04-26 |
0.0731 USDT |
1,744,591.5105 |
0.0731 USDT |
0.0674 USDT |
0.0769 USDT |
0.0732 USDT |
| 2023-04-25 |
0.0707 USDT |
955,293.5420 |
0.0715 USDT |
0.0690 USDT |
0.0740 USDT |
0.0732 USDT |
| 2023-04-24 |
0.0714 USDT |
2,256,335.0695 |
0.0727 USDT |
0.0653 USDT |
0.0744 USDT |
0.0713 USDT |
| 2023-04-23 |
0.0742 USDT |
1,374,784.8150 |
0.0765 USDT |
0.0711 USDT |
0.0780 USDT |
0.0713 USDT |
| 2023-04-22 |
0.0731 USDT |
1,598,467.7361 |
0.0719 USDT |
0.0688 USDT |
0.0781 USDT |
0.0770 USDT |
| 2023-04-21 |
0.0732 USDT |
4,281,195.0785 |
0.0810 USDT |
0.0615 USDT |
0.0815 USDT |
0.0718 USDT |
| 2023-04-20 |
0.0839 USDT |
2,872,533.9853 |
0.0840 USDT |
0.0800 USDT |
0.0875 USDT |
0.0808 USDT |
| 2023-04-19 |
0.0893 USDT |
3,319,972.3275 |
0.0944 USDT |
0.0839 USDT |
0.0966 USDT |
0.0843 USDT |
| 2023-04-18 |
0.0955 USDT |
2,911,696.6146 |
0.0925 USDT |
0.0906 USDT |
0.0985 USDT |
0.0946 USDT |
| 2023-04-17 |
0.0941 USDT |
3,609,537.6347 |
0.0970 USDT |
0.0901 USDT |
0.1012 USDT |
0.0931 USDT |
| 2023-04-16 |
0.0933 USDT |
3,788,475.0229 |
0.0909 USDT |
0.0881 USDT |
0.1018 USDT |
0.0990 USDT |
| 2023-04-15 |
0.0887 USDT |
2,266,562.0520 |
0.0861 USDT |
0.0845 USDT |
0.0932 USDT |
0.0931 USDT |
| 2023-04-14 |
0.0870 USDT |
3,707,740.1055 |
0.0877 USDT |
0.0823 USDT |
0.0909 USDT |
0.0887 USDT |
| 2023-04-13 |
0.0829 USDT |
3,319,648.9106 |
0.0813 USDT |
0.0798 USDT |
0.0880 USDT |
0.0874 USDT |
| 2023-04-12 |
0.0794 USDT |
1,841,105.2126 |
0.0800 USDT |
0.0772 USDT |
0.0817 USDT |
0.0813 USDT |
| 2023-04-11 |
0.0802 USDT |
2,510,055.0226 |
0.0805 USDT |
0.0755 USDT |
0.0825 USDT |
0.0807 USDT |
| 2023-04-10 |
0.0781 USDT |
1,473,214.4112 |
0.0780 USDT |
0.0753 USDT |
0.0808 USDT |
0.0803 USDT |
| 2023-04-09 |
0.0768 USDT |
1,184,496.7175 |
0.0768 USDT |
0.0755 USDT |
0.0784 USDT |
0.0773 USDT |
| 2023-04-08 |
0.0787 USDT |
1,100,067.0965 |
0.0790 USDT |
0.0771 USDT |
0.0804 USDT |
0.0775 USDT |