Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-16 |
0.1003 USDT |
4,405,419.4850 |
0.1043 USDT |
0.0955 USDT |
0.1052 USDT |
0.0984 USDT |
| 2023-02-15 |
0.0963 USDT |
3,820,292.2938 |
0.0939 USDT |
0.0895 USDT |
0.1062 USDT |
0.1014 USDT |
| 2023-02-14 |
0.0909 USDT |
4,010,007.1054 |
0.0891 USDT |
0.0864 USDT |
0.0972 USDT |
0.0909 USDT |
| 2023-02-13 |
0.0884 USDT |
5,347,848.7346 |
0.0909 USDT |
0.0844 USDT |
0.0948 USDT |
0.0865 USDT |
| 2023-02-12 |
0.0952 USDT |
5,092,366.6017 |
0.0960 USDT |
0.0890 USDT |
0.0985 USDT |
0.0904 USDT |
| 2023-02-11 |
0.0933 USDT |
941,298.4104 |
0.0943 USDT |
0.0912 USDT |
0.0950 USDT |
0.0942 USDT |
| 2023-02-10 |
0.0931 USDT |
2,668,627.5853 |
0.0905 USDT |
0.0893 USDT |
0.0969 USDT |
0.0951 USDT |
| 2023-02-09 |
0.0976 USDT |
6,499,585.1056 |
0.1080 USDT |
0.0883 USDT |
0.1106 USDT |
0.0910 USDT |
| 2023-02-08 |
0.1143 USDT |
4,823,253.8878 |
0.1127 USDT |
0.1072 USDT |
0.1200 USDT |
0.1113 USDT |
| 2023-02-07 |
0.1107 USDT |
5,763,441.8549 |
0.1039 USDT |
0.1015 USDT |
0.1200 USDT |
0.1162 USDT |
| 2023-02-06 |
0.1036 USDT |
2,909,013.3119 |
0.1008 USDT |
0.1000 USDT |
0.1080 USDT |
0.1035 USDT |
| 2023-02-05 |
0.1066 USDT |
3,837,166.9872 |
0.1037 USDT |
0.0970 USDT |
0.1185 USDT |
0.0977 USDT |
| 2023-02-04 |
0.1027 USDT |
1,921,649.2870 |
0.1040 USDT |
0.0986 USDT |
0.1060 USDT |
0.0994 USDT |
| 2023-02-03 |
0.1016 USDT |
4,618,908.4686 |
0.1065 USDT |
0.0950 USDT |
0.1094 USDT |
0.1016 USDT |
| 2023-02-02 |
0.1101 USDT |
4,299,043.3953 |
0.1153 USDT |
0.1051 USDT |
0.1197 USDT |
0.1130 USDT |
| 2023-02-01 |
0.0953 USDT |
3,405,737.6282 |
0.0997 USDT |
0.0910 USDT |
0.1013 USDT |
0.0990 USDT |
| 2023-01-31 |
0.0970 USDT |
5,281,755.6427 |
0.0994 USDT |
0.0926 USDT |
0.1053 USDT |
0.0969 USDT |
| 2023-01-30 |
0.1036 USDT |
6,203,042.4099 |
0.1182 USDT |
0.0950 USDT |
0.1200 USDT |
0.0979 USDT |
| 2023-01-29 |
0.1187 USDT |
2,057,520.1181 |
0.1168 USDT |
0.1101 USDT |
0.1291 USDT |
0.1261 USDT |
| 2023-01-28 |
0.1208 USDT |
3,819,263.3136 |
0.1144 USDT |
0.1127 USDT |
0.1310 USDT |
0.1159 USDT |
| 2023-01-27 |
0.1135 USDT |
7,534,985.9679 |
0.1046 USDT |
0.1016 USDT |
0.1250 USDT |
0.1171 USDT |
| 2023-01-26 |
0.1029 USDT |
4,532,500.9460 |
0.1010 USDT |
0.0970 USDT |
0.1089 USDT |
0.1057 USDT |
| 2023-01-25 |
0.0928 USDT |
7,762,388.1766 |
0.0919 USDT |
0.0830 USDT |
0.1010 USDT |
0.0980 USDT |
| 2023-01-24 |
0.0980 USDT |
7,365,876.3050 |
0.0927 USDT |
0.0890 USDT |
0.1075 USDT |
0.0950 USDT |
| 2023-01-23 |
0.0877 USDT |
2,765,611.7680 |
0.0857 USDT |
0.0829 USDT |
0.0921 USDT |
0.0897 USDT |
| 2023-01-22 |
0.0867 USDT |
7,432,583.5808 |
0.0842 USDT |
0.0788 USDT |
0.0950 USDT |
0.0855 USDT |
| 2023-01-21 |
0.0776 USDT |
6,741,256.3377 |
0.0713 USDT |
0.0677 USDT |
0.0910 USDT |
0.0836 USDT |
| 2023-01-20 |
0.0695 USDT |
13,110,136.5467 |
0.0573 USDT |
0.0557 USDT |
0.0800 USDT |
0.0734 USDT |
| 2023-01-19 |
0.0556 USDT |
1,895,558.8084 |
0.0547 USDT |
0.0538 USDT |
0.0578 USDT |
0.0577 USDT |
| 2023-01-18 |
0.0583 USDT |
5,921,873.3427 |
0.0568 USDT |
0.0541 USDT |
0.0645 USDT |
0.0572 USDT |
| 2023-01-17 |
0.0585 USDT |
2,892,111.6346 |
0.0572 USDT |
0.0559 USDT |
0.0610 USDT |
0.0575 USDT |
| 2023-01-16 |
0.0577 USDT |
3,686,000.5199 |
0.0590 USDT |
0.0537 USDT |
0.0621 USDT |
0.0584 USDT |
| 2023-01-15 |
0.0577 USDT |
3,533,047.1143 |
0.0599 USDT |
0.0543 USDT |
0.0602 USDT |
0.0586 USDT |
| 2023-01-14 |
0.0547 USDT |
5,313,208.8463 |
0.0520 USDT |
0.0500 USDT |
0.0589 USDT |
0.0557 USDT |
| 2023-01-13 |
0.0515 USDT |
2,077,759.6575 |
0.0510 USDT |
0.0502 USDT |
0.0532 USDT |
0.0514 USDT |
| 2023-01-12 |
0.0502 USDT |
3,552,540.2641 |
0.0478 USDT |
0.0477 USDT |
0.0520 USDT |
0.0502 USDT |
| 2023-01-11 |
0.0477 USDT |
994,414.2424 |
0.0479 USDT |
0.0461 USDT |
0.0492 USDT |
0.0471 USDT |
| 2023-01-10 |
0.0473 USDT |
2,364,430.8098 |
0.0477 USDT |
0.0455 USDT |
0.0495 USDT |
0.0486 USDT |
| 2023-01-09 |
0.0489 USDT |
3,545,933.8114 |
0.0457 USDT |
0.0452 USDT |
0.0518 USDT |
0.0478 USDT |
| 2023-01-08 |
0.0452 USDT |
843,338.1102 |
0.0439 USDT |
0.0435 USDT |
0.0473 USDT |
0.0468 USDT |
| 2023-01-07 |
0.0441 USDT |
727,937.6289 |
0.0449 USDT |
0.0430 USDT |
0.0460 USDT |
0.0436 USDT |
| 2023-01-06 |
0.0436 USDT |
843,752.6775 |
0.0446 USDT |
0.0427 USDT |
0.0455 USDT |
0.0437 USDT |