Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.3587 USDT |
3,678,643.5291 |
0.3354 USDT |
0.3328 USDT |
0.3773 USDT |
0.3627 USDT |
| 2021-07-03 |
0.3326 USDT |
2,952,186.3623 |
0.3099 USDT |
0.3021 USDT |
0.3611 USDT |
0.3315 USDT |
| 2021-07-02 |
0.2935 USDT |
3,607,382.3915 |
0.3169 USDT |
0.2680 USDT |
0.3203 USDT |
0.3094 USDT |
| 2021-07-01 |
0.3107 USDT |
3,599,197.6135 |
0.3337 USDT |
0.2970 USDT |
0.3339 USDT |
0.3147 USDT |
| 2021-06-30 |
0.3368 USDT |
2,688,021.4203 |
0.3462 USDT |
0.3217 USDT |
0.3519 USDT |
0.3320 USDT |
| 2021-06-29 |
0.3483 USDT |
3,399,528.2505 |
0.3211 USDT |
0.3204 USDT |
0.3701 USDT |
0.3427 USDT |
| 2021-06-28 |
0.3344 USDT |
3,915,270.7638 |
0.3209 USDT |
0.3201 USDT |
0.3595 USDT |
0.3276 USDT |
| 2021-06-27 |
0.3115 USDT |
2,885,025.4957 |
0.3189 USDT |
0.2962 USDT |
0.3260 USDT |
0.3168 USDT |
| 2021-06-26 |
0.3134 USDT |
2,915,176.2524 |
0.3252 USDT |
0.2952 USDT |
0.3535 USDT |
0.3122 USDT |
| 2021-06-25 |
0.3432 USDT |
4,246,447.4860 |
0.3538 USDT |
0.3158 USDT |
0.3821 USDT |
0.3266 USDT |
| 2021-06-24 |
0.3403 USDT |
3,656,390.1622 |
0.3376 USDT |
0.3035 USDT |
0.3745 USDT |
0.3528 USDT |
| 2021-06-23 |
0.3419 USDT |
6,012,985.6713 |
0.2817 USDT |
0.2667 USDT |
0.4050 USDT |
0.3353 USDT |
| 2021-06-22 |
0.2857 USDT |
9,786,588.8245 |
0.2899 USDT |
0.2400 USDT |
0.3300 USDT |
0.2971 USDT |
| 2021-06-21 |
0.3410 USDT |
6,657,006.8255 |
0.4135 USDT |
0.2901 USDT |
0.4137 USDT |
0.2936 USDT |
| 2021-06-20 |
0.3933 USDT |
3,077,385.7842 |
0.4138 USDT |
0.3678 USDT |
0.4224 USDT |
0.4085 USDT |
| 2021-06-19 |
0.4114 USDT |
2,486,319.6700 |
0.4021 USDT |
0.3993 USDT |
0.4300 USDT |
0.4128 USDT |
| 2021-06-18 |
0.4186 USDT |
2,759,717.3212 |
0.4278 USDT |
0.3909 USDT |
0.4435 USDT |
0.3940 USDT |
| 2021-06-17 |
0.4266 USDT |
2,494,119.6197 |
0.4150 USDT |
0.4058 USDT |
0.4501 USDT |
0.4281 USDT |
| 2021-06-16 |
0.4507 USDT |
3,055,779.9129 |
0.4555 USDT |
0.4260 USDT |
0.4790 USDT |
0.4315 USDT |
| 2021-06-15 |
0.4708 USDT |
2,864,134.5868 |
0.4772 USDT |
0.4441 USDT |
0.4899 USDT |
0.4533 USDT |
| 2021-06-14 |
0.4700 USDT |
2,931,540.2862 |
0.4854 USDT |
0.4502 USDT |
0.4973 USDT |
0.4655 USDT |
| 2021-06-13 |
0.4401 USDT |
2,719,398.1999 |
0.4059 USDT |
0.3821 USDT |
0.4900 USDT |
0.4877 USDT |
| 2021-06-12 |
0.3888 USDT |
3,446,507.9716 |
0.3959 USDT |
0.3621 USDT |
0.4271 USDT |
0.4057 USDT |
| 2021-06-11 |
0.4217 USDT |
3,546,340.1982 |
0.4360 USDT |
0.3900 USDT |
0.4533 USDT |
0.3959 USDT |
| 2021-06-10 |
0.4688 USDT |
4,186,684.8403 |
0.4974 USDT |
0.4250 USDT |
0.5045 USDT |
0.4387 USDT |
| 2021-06-09 |
0.4691 USDT |
9,681,446.9422 |
0.4019 USDT |
0.3705 USDT |
0.5187 USDT |
0.4966 USDT |
| 2021-06-08 |
0.4062 USDT |
8,866,604.1744 |
0.4300 USDT |
0.3503 USDT |
0.4650 USDT |
0.4038 USDT |
| 2021-06-07 |
0.4831 USDT |
4,501,292.5679 |
0.4901 USDT |
0.4329 USDT |
0.5300 USDT |
0.4542 USDT |
| 2021-06-06 |
0.4857 USDT |
2,402,104.1598 |
0.4564 USDT |
0.4542 USDT |
0.5099 USDT |
0.4830 USDT |
| 2021-06-05 |
0.4948 USDT |
5,128,507.2550 |
0.5054 USDT |
0.4250 USDT |
0.5900 USDT |
0.4537 USDT |
| 2021-06-04 |
0.5225 USDT |
5,357,522.2328 |
0.6202 USDT |
0.4750 USDT |
0.6221 USDT |
0.5083 USDT |
| 2021-06-03 |
0.6117 USDT |
4,135,650.7125 |
0.5698 USDT |
0.5412 USDT |
0.6600 USDT |
0.6098 USDT |
| 2021-06-02 |
0.5672 USDT |
5,297,802.6984 |
0.5052 USDT |
0.4905 USDT |
0.6322 USDT |
0.5560 USDT |
| 2021-06-01 |
0.5125 USDT |
7,504,713.7136 |
0.4441 USDT |
0.4425 USDT |
0.6018 USDT |
0.5039 USDT |
| 2021-05-31 |
0.4046 USDT |
4,743,163.9816 |
0.3913 USDT |
0.3600 USDT |
0.4594 USDT |
0.4449 USDT |
| 2021-05-30 |
0.3733 USDT |
4,273,160.2076 |
0.3181 USDT |
0.3052 USDT |
0.4200 USDT |
0.3910 USDT |
| 2021-05-29 |
0.3260 USDT |
4,961,124.0790 |
0.3363 USDT |
0.2910 USDT |
0.3665 USDT |
0.3343 USDT |
| 2021-05-28 |
0.3716 USDT |
6,482,032.1745 |
0.4260 USDT |
0.3200 USDT |
0.4316 USDT |
0.3370 USDT |
| 2021-05-27 |
0.4473 USDT |
6,067,265.5729 |
0.4732 USDT |
0.3991 USDT |
0.4998 USDT |
0.4294 USDT |
| 2021-05-26 |
0.4703 USDT |
6,563,831.2672 |
0.4649 USDT |
0.4270 USDT |
0.5276 USDT |
0.4681 USDT |
| 2021-05-25 |
0.4406 USDT |
6,622,720.3636 |
0.4701 USDT |
0.4001 USDT |
0.5090 USDT |
0.4346 USDT |
| 2021-05-24 |
0.4310 USDT |
10,809,957.2077 |
0.3654 USDT |
0.3556 USDT |
0.5785 USDT |
0.4784 USDT |
| 2021-05-23 |
0.3064 USDT |
18,434,931.3452 |
0.4265 USDT |
0.2300 USDT |
0.4448 USDT |
0.3166 USDT |
| 2021-05-22 |
0.4381 USDT |
8,624,624.6967 |
0.5239 USDT |
0.3801 USDT |
0.5413 USDT |
0.4489 USDT |
| 2021-05-21 |
0.4974 USDT |
10,131,428.7191 |
0.5826 USDT |
0.3588 USDT |
0.6740 USDT |
0.4951 USDT |
| 2021-05-20 |
0.5804 USDT |
10,285,352.1527 |
0.5599 USDT |
0.4179 USDT |
0.7500 USDT |
0.5804 USDT |
| 2021-05-19 |
0.6651 USDT |
12,807,399.4466 |
0.8942 USDT |
0.3100 USDT |
0.9358 USDT |
0.6188 USDT |
| 2021-05-18 |
0.9111 USDT |
3,122,401.8297 |
0.8971 USDT |
0.8650 USDT |
0.9798 USDT |
0.8929 USDT |
| 2021-05-17 |
0.9310 USDT |
4,293,643.0912 |
0.9930 USDT |
0.8696 USDT |
1.0078 USDT |
0.8897 USDT |
| 2021-05-16 |
0.9925 USDT |
4,912,573.9294 |
0.9560 USDT |
0.8686 USDT |
1.1300 USDT |
0.9829 USDT |