Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
1.0197 USDT |
4,910,342.6827 |
1.1096 USDT |
0.9333 USDT |
1.1220 USDT |
0.9506 USDT |
| 2021-05-14 |
1.0776 USDT |
4,330,833.9732 |
1.0622 USDT |
0.9756 USDT |
1.1800 USDT |
1.1248 USDT |
| 2021-05-13 |
1.0498 USDT |
6,937,104.2610 |
1.0148 USDT |
0.9587 USDT |
1.2180 USDT |
1.0125 USDT |
| 2021-05-12 |
1.1555 USDT |
5,389,880.3842 |
1.2742 USDT |
1.0000 USDT |
1.3500 USDT |
1.0075 USDT |
| 2021-05-11 |
1.1867 USDT |
3,263,405.0214 |
1.2109 USDT |
1.1272 USDT |
1.2798 USDT |
1.2091 USDT |
| 2021-05-10 |
1.2172 USDT |
5,913,952.8905 |
1.2394 USDT |
1.1510 USDT |
1.3004 USDT |
1.2103 USDT |
| 2021-05-09 |
1.2724 USDT |
3,296,493.6873 |
1.2654 USDT |
1.2001 USDT |
1.3791 USDT |
1.2393 USDT |
| 2021-05-08 |
1.3039 USDT |
3,215,862.8977 |
1.3300 USDT |
1.2001 USDT |
1.4116 USDT |
1.2601 USDT |
| 2021-05-07 |
1.3745 USDT |
2,866,693.9778 |
1.4456 USDT |
1.3200 USDT |
1.4502 USDT |
1.3320 USDT |
| 2021-05-06 |
1.4610 USDT |
3,093,467.2102 |
1.5079 USDT |
1.3734 USDT |
1.5250 USDT |
1.4509 USDT |
| 2021-05-05 |
1.3902 USDT |
4,559,921.1101 |
1.2793 USDT |
1.2500 USDT |
1.5825 USDT |
1.5029 USDT |
| 2021-05-04 |
1.2733 USDT |
3,571,424.8042 |
1.2777 USDT |
1.2050 USDT |
1.3670 USDT |
1.2760 USDT |
| 2021-05-03 |
1.3076 USDT |
3,629,665.1879 |
1.2399 USDT |
1.1959 USDT |
1.4000 USDT |
1.2777 USDT |
| 2021-05-02 |
1.2789 USDT |
4,202,676.8709 |
1.1696 USDT |
1.1286 USDT |
1.4200 USDT |
1.2400 USDT |
| 2021-05-01 |
1.2316 USDT |
2,787,493.4519 |
1.2664 USDT |
1.1616 USDT |
1.3000 USDT |
1.1695 USDT |
| 2021-04-30 |
1.2273 USDT |
2,972,556.9115 |
1.2054 USDT |
1.1344 USDT |
1.2935 USDT |
1.2710 USDT |
| 2021-04-29 |
1.2115 USDT |
4,237,948.3257 |
1.2350 USDT |
1.1215 USDT |
1.2985 USDT |
1.2000 USDT |
| 2021-04-28 |
1.2793 USDT |
3,682,145.7306 |
1.3218 USDT |
1.2070 USDT |
1.3976 USDT |
1.2357 USDT |
| 2021-04-27 |
1.3351 USDT |
2,955,829.3457 |
1.2755 USDT |
1.2231 USDT |
1.4222 USDT |
1.3150 USDT |
| 2021-04-26 |
1.2624 USDT |
6,256,228.8350 |
0.9917 USDT |
0.9917 USDT |
1.4350 USDT |
1.2762 USDT |
| 2021-04-25 |
1.0486 USDT |
3,758,142.7972 |
1.0927 USDT |
0.9030 USDT |
1.1800 USDT |
0.9973 USDT |
| 2021-04-24 |
1.1019 USDT |
2,764,373.7568 |
1.1531 USDT |
1.0501 USDT |
1.1700 USDT |
1.0928 USDT |
| 2021-04-23 |
1.1224 USDT |
6,284,434.8362 |
1.2402 USDT |
1.0000 USDT |
1.2782 USDT |
1.1540 USDT |
| 2021-04-22 |
1.2788 USDT |
1,347,431.6051 |
1.2863 USDT |
1.2110 USDT |
1.3500 USDT |
1.3032 USDT |
| 2021-04-21 |
1.4073 USDT |
3,517,315.0306 |
1.4202 USDT |
1.3006 USDT |
1.5159 USDT |
1.3350 USDT |
| 2021-04-20 |
1.3524 USDT |
5,791,576.3500 |
1.3712 USDT |
1.2100 USDT |
1.5000 USDT |
1.4685 USDT |
| 2021-04-19 |
1.4977 USDT |
4,064,321.2830 |
1.6300 USDT |
1.3502 USDT |
1.6900 USDT |
1.4154 USDT |
| 2021-04-18 |
1.5643 USDT |
5,735,757.9222 |
1.8105 USDT |
1.2410 USDT |
1.8499 USDT |
1.6420 USDT |
| 2021-04-17 |
1.8003 USDT |
4,069,079.0840 |
1.7542 USDT |
1.6813 USDT |
1.8899 USDT |
1.8787 USDT |
| 2021-04-16 |
1.6582 USDT |
3,307,156.0704 |
1.6598 USDT |
1.5621 USDT |
1.7499 USDT |
1.7341 USDT |
| 2021-04-15 |
1.5715 USDT |
2,922,154.3841 |
1.4767 USDT |
1.4424 USDT |
1.6655 USDT |
1.6504 USDT |
| 2021-04-14 |
1.4908 USDT |
2,773,545.4698 |
1.5945 USDT |
1.4260 USDT |
1.5980 USDT |
1.4767 USDT |
| 2021-04-13 |
1.5029 USDT |
3,824,035.8362 |
1.5566 USDT |
1.4111 USDT |
1.6529 USDT |
1.5970 USDT |
| 2021-04-12 |
1.5246 USDT |
2,373,167.2263 |
1.5181 USDT |
1.4200 USDT |
1.5991 USDT |
1.5536 USDT |
| 2021-04-11 |
1.5776 USDT |
1,855,428.1427 |
1.6358 USDT |
1.5100 USDT |
1.6416 USDT |
1.5628 USDT |
| 2021-04-10 |
1.6224 USDT |
2,319,023.5546 |
1.6487 USDT |
1.5727 USDT |
1.6800 USDT |
1.6301 USDT |
| 2021-04-09 |
1.6114 USDT |
2,149,327.8477 |
1.5813 USDT |
1.5600 USDT |
1.6880 USDT |
1.6188 USDT |
| 2021-04-08 |
1.5728 USDT |
1,929,856.8680 |
1.6029 USDT |
1.5000 USDT |
1.6500 USDT |
1.5584 USDT |
| 2021-04-07 |
1.6646 USDT |
2,499,217.0190 |
1.7990 USDT |
1.4701 USDT |
1.8500 USDT |
1.5126 USDT |
| 2021-04-06 |
1.6766 USDT |
4,580,669.5354 |
1.4500 USDT |
1.4445 USDT |
1.7837 USDT |
1.7799 USDT |
| 2021-04-05 |
1.4440 USDT |
2,279,104.0340 |
1.4437 USDT |
1.4200 USDT |
1.4500 USDT |
1.4435 USDT |
| 2021-04-04 |
1.4183 USDT |
2,436,375.6910 |
1.4312 USDT |
1.3500 USDT |
1.4500 USDT |
1.4500 USDT |
| 2021-04-03 |
1.4169 USDT |
2,850,947.3936 |
1.4073 USDT |
1.3464 USDT |
1.4526 USDT |
1.4158 USDT |
| 2021-04-02 |
1.4835 USDT |
1,331,534.2318 |
1.5362 USDT |
1.4262 USDT |
1.5500 USDT |
1.4353 USDT |
| 2021-04-01 |
1.5144 USDT |
1,817,226.6662 |
1.5900 USDT |
1.4502 USDT |
1.5987 USDT |
1.5319 USDT |
| 2021-03-31 |
1.5153 USDT |
2,225,626.2010 |
1.5742 USDT |
1.4500 USDT |
1.6149 USDT |
1.6050 USDT |
| 2021-03-30 |
1.5676 USDT |
2,152,894.1802 |
1.4959 USDT |
1.4887 USDT |
1.6457 USDT |
1.5664 USDT |
| 2021-03-29 |
1.4344 USDT |
2,317,582.2224 |
1.3883 USDT |
1.3400 USDT |
1.5299 USDT |
1.5133 USDT |
| 2021-03-28 |
1.3783 USDT |
1,632,119.2891 |
1.3685 USDT |
1.3255 USDT |
1.4400 USDT |
1.3655 USDT |
| 2021-03-27 |
1.3784 USDT |
1,983,718.2173 |
1.4612 USDT |
1.3000 USDT |
1.4700 USDT |
1.3440 USDT |