Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
0.0454 USDT |
1,441,350.2925 |
0.0457 USDT |
0.0430 USDT |
0.0480 USDT |
0.0437 USDT |
| 2022-12-26 |
0.0449 USDT |
1,423,095.0113 |
0.0461 USDT |
0.0421 USDT |
0.0472 USDT |
0.0440 USDT |
| 2022-12-25 |
0.0452 USDT |
1,382,599.5802 |
0.0436 USDT |
0.0430 USDT |
0.0484 USDT |
0.0462 USDT |
| 2022-12-24 |
0.0433 USDT |
790,401.5824 |
0.0431 USDT |
0.0421 USDT |
0.0447 USDT |
0.0439 USDT |
| 2022-12-23 |
0.0432 USDT |
908,770.3579 |
0.0427 USDT |
0.0416 USDT |
0.0440 USDT |
0.0425 USDT |
| 2022-12-22 |
0.0427 USDT |
2,210,725.1169 |
0.0441 USDT |
0.0406 USDT |
0.0449 USDT |
0.0416 USDT |
| 2022-12-21 |
0.0464 USDT |
872,034.6626 |
0.0465 USDT |
0.0446 USDT |
0.0485 USDT |
0.0457 USDT |
| 2022-12-20 |
0.0462 USDT |
782,226.5333 |
0.0462 USDT |
0.0438 USDT |
0.0477 USDT |
0.0469 USDT |
| 2022-12-19 |
0.0469 USDT |
1,351,622.1411 |
0.0495 USDT |
0.0438 USDT |
0.0506 USDT |
0.0458 USDT |
| 2022-12-18 |
0.0495 USDT |
511,638.8046 |
0.0493 USDT |
0.0478 USDT |
0.0515 USDT |
0.0490 USDT |
| 2022-12-17 |
0.0490 USDT |
1,413,839.8401 |
0.0517 USDT |
0.0450 USDT |
0.0523 USDT |
0.0492 USDT |
| 2022-12-16 |
0.0530 USDT |
1,030,157.5758 |
0.0549 USDT |
0.0513 USDT |
0.0550 USDT |
0.0524 USDT |
| 2022-12-15 |
0.0552 USDT |
926,358.9035 |
0.0561 USDT |
0.0534 USDT |
0.0573 USDT |
0.0545 USDT |
| 2022-12-14 |
0.0564 USDT |
1,492,576.3387 |
0.0560 USDT |
0.0540 USDT |
0.0581 USDT |
0.0553 USDT |
| 2022-12-13 |
0.0577 USDT |
1,459,279.9624 |
0.0577 USDT |
0.0556 USDT |
0.0598 USDT |
0.0560 USDT |
| 2022-12-12 |
0.0565 USDT |
1,338,550.4377 |
0.0573 USDT |
0.0548 USDT |
0.0587 USDT |
0.0564 USDT |
| 2022-12-11 |
0.0595 USDT |
1,699,764.9196 |
0.0584 USDT |
0.0565 USDT |
0.0640 USDT |
0.0596 USDT |
| 2022-12-10 |
0.0588 USDT |
831,116.5094 |
0.0580 USDT |
0.0565 USDT |
0.0620 USDT |
0.0587 USDT |
| 2022-12-09 |
0.0589 USDT |
596,715.8147 |
0.0589 USDT |
0.0567 USDT |
0.0608 USDT |
0.0575 USDT |
| 2022-12-08 |
0.0591 USDT |
394,020.7300 |
0.0578 USDT |
0.0578 USDT |
0.0602 USDT |
0.0583 USDT |
| 2022-12-07 |
0.0588 USDT |
904,104.4756 |
0.0594 USDT |
0.0565 USDT |
0.0604 USDT |
0.0577 USDT |
| 2022-12-06 |
0.0605 USDT |
740,740.1835 |
0.0605 USDT |
0.0591 USDT |
0.0616 USDT |
0.0607 USDT |
| 2022-12-05 |
0.0608 USDT |
1,291,356.9261 |
0.0613 USDT |
0.0589 USDT |
0.0630 USDT |
0.0600 USDT |
| 2022-12-04 |
0.0601 USDT |
1,020,629.3056 |
0.0606 USDT |
0.0582 USDT |
0.0618 USDT |
0.0605 USDT |
| 2022-12-03 |
0.0608 USDT |
822,165.1405 |
0.0611 USDT |
0.0591 USDT |
0.0623 USDT |
0.0613 USDT |
| 2022-12-02 |
0.0593 USDT |
1,230,459.1334 |
0.0571 USDT |
0.0562 USDT |
0.0619 USDT |
0.0606 USDT |
| 2022-12-01 |
0.0601 USDT |
2,686,806.9840 |
0.0598 USDT |
0.0562 USDT |
0.0629 USDT |
0.0572 USDT |
| 2022-11-30 |
0.0611 USDT |
3,365,436.2341 |
0.0578 USDT |
0.0566 USDT |
0.0658 USDT |
0.0607 USDT |
| 2022-11-29 |
0.0572 USDT |
1,823,587.4181 |
0.0569 USDT |
0.0551 USDT |
0.0591 USDT |
0.0563 USDT |
| 2022-11-28 |
0.0569 USDT |
1,795,069.9900 |
0.0591 USDT |
0.0550 USDT |
0.0601 USDT |
0.0576 USDT |
| 2022-11-27 |
0.0603 USDT |
1,332,653.3546 |
0.0605 USDT |
0.0572 USDT |
0.0627 USDT |
0.0606 USDT |
| 2022-11-26 |
0.0605 USDT |
1,394,805.3645 |
0.0588 USDT |
0.0567 USDT |
0.0638 USDT |
0.0607 USDT |
| 2022-11-25 |
0.0550 USDT |
862,333.8128 |
0.0548 USDT |
0.0537 USDT |
0.0572 USDT |
0.0566 USDT |
| 2022-11-24 |
0.0553 USDT |
1,425,017.5372 |
0.0559 USDT |
0.0539 USDT |
0.0571 USDT |
0.0550 USDT |
| 2022-11-23 |
0.0554 USDT |
1,860,680.3310 |
0.0542 USDT |
0.0538 USDT |
0.0566 USDT |
0.0546 USDT |
| 2022-11-22 |
0.0527 USDT |
1,553,297.0296 |
0.0533 USDT |
0.0505 USDT |
0.0544 USDT |
0.0540 USDT |
| 2022-11-21 |
0.0538 USDT |
1,734,154.9628 |
0.0538 USDT |
0.0525 USDT |
0.0553 USDT |
0.0527 USDT |
| 2022-11-20 |
0.0563 USDT |
1,941,588.8301 |
0.0577 USDT |
0.0547 USDT |
0.0580 USDT |
0.0560 USDT |
| 2022-11-19 |
0.0584 USDT |
885,473.6926 |
0.0591 USDT |
0.0569 USDT |
0.0600 USDT |
0.0592 USDT |
| 2022-11-18 |
0.0578 USDT |
1,080,176.8441 |
0.0551 USDT |
0.0551 USDT |
0.0596 USDT |
0.0573 USDT |
| 2022-11-17 |
0.0568 USDT |
1,706,361.7733 |
0.0584 USDT |
0.0547 USDT |
0.0599 USDT |
0.0554 USDT |
| 2022-11-16 |
0.0572 USDT |
1,792,341.0276 |
0.0591 USDT |
0.0548 USDT |
0.0600 USDT |
0.0581 USDT |
| 2022-11-15 |
0.0590 USDT |
1,951,949.9913 |
0.0551 USDT |
0.0545 USDT |
0.0628 USDT |
0.0585 USDT |
| 2022-11-14 |
0.0541 USDT |
2,811,685.8436 |
0.0554 USDT |
0.0500 USDT |
0.0584 USDT |
0.0543 USDT |
| 2022-11-13 |
0.0578 USDT |
4,147,895.3723 |
0.0622 USDT |
0.0515 USDT |
0.0636 USDT |
0.0541 USDT |
| 2022-11-12 |
0.0639 USDT |
1,649,564.1333 |
0.0664 USDT |
0.0614 USDT |
0.0697 USDT |
0.0634 USDT |
| 2022-11-11 |
0.0674 USDT |
3,114,178.9329 |
0.0719 USDT |
0.0636 USDT |
0.0735 USDT |
0.0648 USDT |
| 2022-11-10 |
0.0703 USDT |
4,028,953.2239 |
0.0630 USDT |
0.0629 USDT |
0.0760 USDT |
0.0737 USDT |
| 2022-11-09 |
0.0695 USDT |
7,368,659.8539 |
0.0780 USDT |
0.0609 USDT |
0.0788 USDT |
0.0619 USDT |
| 2022-11-08 |
0.0799 USDT |
6,328,720.8872 |
0.0882 USDT |
0.0717 USDT |
0.0882 USDT |
0.0770 USDT |