Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-07 |
0.0802 USDT |
1,368,595.3835 |
0.0816 USDT |
0.0790 USDT |
0.0830 USDT |
0.0790 USDT |
| 2023-04-06 |
0.0828 USDT |
1,296,631.6717 |
0.0857 USDT |
0.0815 USDT |
0.0857 USDT |
0.0821 USDT |
| 2023-04-05 |
0.0855 USDT |
1,466,839.8021 |
0.0865 USDT |
0.0834 USDT |
0.0888 USDT |
0.0856 USDT |
| 2023-04-04 |
0.0845 USDT |
1,990,723.2036 |
0.0816 USDT |
0.0803 USDT |
0.0890 USDT |
0.0861 USDT |
| 2023-04-03 |
0.0839 USDT |
1,227,836.7911 |
0.0840 USDT |
0.0818 USDT |
0.0854 USDT |
0.0843 USDT |
| 2023-04-02 |
0.0850 USDT |
1,002,300.8322 |
0.0863 USDT |
0.0833 USDT |
0.0865 USDT |
0.0852 USDT |
| 2023-04-01 |
0.0853 USDT |
1,276,975.5099 |
0.0868 USDT |
0.0838 USDT |
0.0868 USDT |
0.0861 USDT |
| 2023-03-31 |
0.0828 USDT |
940,472.4782 |
0.0820 USDT |
0.0811 USDT |
0.0843 USDT |
0.0835 USDT |
| 2023-03-30 |
0.0837 USDT |
2,224,156.8318 |
0.0880 USDT |
0.0780 USDT |
0.0897 USDT |
0.0822 USDT |
| 2023-03-29 |
0.0871 USDT |
2,758,470.8095 |
0.0813 USDT |
0.0812 USDT |
0.0912 USDT |
0.0886 USDT |
| 2023-03-28 |
0.0802 USDT |
1,882,893.2048 |
0.0799 USDT |
0.0782 USDT |
0.0835 USDT |
0.0824 USDT |
| 2023-03-27 |
0.0834 USDT |
3,696,938.5704 |
0.0930 USDT |
0.0770 USDT |
0.0931 USDT |
0.0802 USDT |
| 2023-03-26 |
0.0880 USDT |
3,004,579.8555 |
0.0800 USDT |
0.0800 USDT |
0.0990 USDT |
0.0933 USDT |
| 2023-03-25 |
0.0816 USDT |
1,177,917.5522 |
0.0831 USDT |
0.0803 USDT |
0.0836 USDT |
0.0803 USDT |
| 2023-03-24 |
0.0853 USDT |
1,768,682.2059 |
0.0905 USDT |
0.0831 USDT |
0.0910 USDT |
0.0833 USDT |
| 2023-03-23 |
0.0888 USDT |
1,903,278.4222 |
0.0861 USDT |
0.0861 USDT |
0.0913 USDT |
0.0905 USDT |
| 2023-03-22 |
0.0881 USDT |
2,454,223.0922 |
0.0923 USDT |
0.0834 USDT |
0.0923 USDT |
0.0845 USDT |
| 2023-03-21 |
0.0930 USDT |
2,051,925.4897 |
0.0913 USDT |
0.0905 USDT |
0.0965 USDT |
0.0954 USDT |
| 2023-03-20 |
0.0952 USDT |
3,125,642.5167 |
0.0981 USDT |
0.0917 USDT |
0.1007 USDT |
0.0919 USDT |
| 2023-03-19 |
0.0972 USDT |
3,587,176.7224 |
0.0933 USDT |
0.0911 USDT |
0.1027 USDT |
0.0969 USDT |
| 2023-03-18 |
0.0911 USDT |
5,757,728.4208 |
0.0819 USDT |
0.0809 USDT |
0.1036 USDT |
0.0960 USDT |
| 2023-03-17 |
0.0795 USDT |
2,030,455.7443 |
0.0763 USDT |
0.0757 USDT |
0.0820 USDT |
0.0820 USDT |
| 2023-03-16 |
0.0755 USDT |
1,427,687.5759 |
0.0722 USDT |
0.0715 USDT |
0.0789 USDT |
0.0763 USDT |
| 2023-03-15 |
0.0750 USDT |
2,396,927.6959 |
0.0779 USDT |
0.0709 USDT |
0.0790 USDT |
0.0735 USDT |
| 2023-03-14 |
0.0774 USDT |
3,580,538.4846 |
0.0711 USDT |
0.0695 USDT |
0.0850 USDT |
0.0778 USDT |
| 2023-03-13 |
0.0689 USDT |
3,731,421.0354 |
0.0694 USDT |
0.0648 USDT |
0.0724 USDT |
0.0708 USDT |
| 2023-03-12 |
0.0644 USDT |
1,764,470.2164 |
0.0625 USDT |
0.0610 USDT |
0.0685 USDT |
0.0673 USDT |
| 2023-03-11 |
0.0621 USDT |
1,773,660.7180 |
0.0635 USDT |
0.0600 USDT |
0.0658 USDT |
0.0615 USDT |
| 2023-03-10 |
0.0629 USDT |
4,141,010.8436 |
0.0640 USDT |
0.0603 USDT |
0.0681 USDT |
0.0629 USDT |
| 2023-03-09 |
0.0658 USDT |
1,887,795.0480 |
0.0671 USDT |
0.0635 USDT |
0.0686 USDT |
0.0641 USDT |
| 2023-03-08 |
0.0682 USDT |
1,291,813.3804 |
0.0696 USDT |
0.0659 USDT |
0.0704 USDT |
0.0667 USDT |
| 2023-03-07 |
0.0702 USDT |
1,215,472.4295 |
0.0708 USDT |
0.0680 USDT |
0.0724 USDT |
0.0704 USDT |
| 2023-03-06 |
0.0720 USDT |
2,666,689.6171 |
0.0727 USDT |
0.0682 USDT |
0.0792 USDT |
0.0715 USDT |
| 2023-03-05 |
0.0732 USDT |
1,971,542.6731 |
0.0735 USDT |
0.0716 USDT |
0.0753 USDT |
0.0741 USDT |
| 2023-03-04 |
0.0752 USDT |
995,847.2026 |
0.0752 USDT |
0.0737 USDT |
0.0768 USDT |
0.0738 USDT |
| 2023-03-03 |
0.0744 USDT |
2,300,848.3309 |
0.0780 USDT |
0.0722 USDT |
0.0780 USDT |
0.0748 USDT |
| 2023-03-02 |
0.0785 USDT |
1,331,600.7202 |
0.0803 USDT |
0.0770 USDT |
0.0810 USDT |
0.0770 USDT |
| 2023-03-01 |
0.0803 USDT |
2,201,178.5658 |
0.0779 USDT |
0.0778 USDT |
0.0819 USDT |
0.0794 USDT |
| 2023-02-28 |
0.0807 USDT |
2,537,093.5858 |
0.0819 USDT |
0.0765 USDT |
0.0838 USDT |
0.0781 USDT |
| 2023-02-27 |
0.0824 USDT |
1,900,040.8424 |
0.0846 USDT |
0.0803 USDT |
0.0846 USDT |
0.0814 USDT |
| 2023-02-26 |
0.0837 USDT |
2,132,748.8113 |
0.0840 USDT |
0.0815 USDT |
0.0868 USDT |
0.0844 USDT |
| 2023-02-25 |
0.0827 USDT |
1,816,791.8870 |
0.0847 USDT |
0.0812 USDT |
0.0853 USDT |
0.0836 USDT |
| 2023-02-24 |
0.0898 USDT |
3,652,354.4408 |
0.0933 USDT |
0.0846 USDT |
0.0945 USDT |
0.0854 USDT |
| 2023-02-23 |
0.0946 USDT |
2,410,259.4820 |
0.0944 USDT |
0.0910 USDT |
0.0999 USDT |
0.0937 USDT |
| 2023-02-22 |
0.0923 USDT |
3,052,039.8790 |
0.0954 USDT |
0.0890 USDT |
0.0968 USDT |
0.0914 USDT |
| 2023-02-21 |
0.0979 USDT |
3,123,720.9190 |
0.1015 USDT |
0.0940 USDT |
0.1019 USDT |
0.0948 USDT |
| 2023-02-20 |
0.0972 USDT |
3,185,214.6480 |
0.0955 USDT |
0.0941 USDT |
0.1039 USDT |
0.1026 USDT |
| 2023-02-19 |
0.0987 USDT |
1,747,421.4222 |
0.0989 USDT |
0.0962 USDT |
0.1011 USDT |
0.0980 USDT |
| 2023-02-18 |
0.1014 USDT |
2,029,228.2539 |
0.1022 USDT |
0.0988 USDT |
0.1038 USDT |
0.0988 USDT |
| 2023-02-17 |
0.1000 USDT |
3,019,181.9823 |
0.0928 USDT |
0.0926 USDT |
0.1042 USDT |
0.1017 USDT |