Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1.6034 USDT |
4,431,272.4905 |
1.5597 USDT |
1.3600 USDT |
1.7829 USDT |
1.7550 USDT |
| 2021-03-14 |
1.3889 USDT |
2,148,657.3328 |
1.4605 USDT |
1.2835 USDT |
1.4990 USDT |
1.3702 USDT |
| 2021-03-13 |
1.2523 USDT |
3,558,681.0511 |
1.1028 USDT |
1.0670 USDT |
1.4700 USDT |
1.4456 USDT |
| 2021-03-12 |
1.1700 USDT |
3,123,689.7285 |
1.1231 USDT |
1.0620 USDT |
1.2700 USDT |
1.1444 USDT |
| 2021-03-11 |
1.0244 USDT |
3,897,967.9473 |
0.9799 USDT |
0.9074 USDT |
1.2000 USDT |
1.1696 USDT |
| 2021-03-10 |
0.9440 USDT |
2,446,619.8941 |
0.9456 USDT |
0.8975 USDT |
0.9930 USDT |
0.9670 USDT |
| 2021-03-09 |
0.9125 USDT |
3,500,043.0277 |
0.9234 USDT |
0.8184 USDT |
0.9870 USDT |
0.9200 USDT |
| 2021-03-08 |
0.9227 USDT |
3,265,584.1585 |
0.8774 USDT |
0.8455 USDT |
0.9810 USDT |
0.9350 USDT |
| 2021-03-07 |
0.8070 USDT |
2,924,422.1811 |
0.7286 USDT |
0.7264 USDT |
0.8910 USDT |
0.8419 USDT |
| 2021-03-06 |
0.7419 USDT |
1,691,284.6483 |
0.7516 USDT |
0.7100 USDT |
0.7896 USDT |
0.7206 USDT |
| 2021-03-05 |
0.6959 USDT |
3,932,040.9865 |
0.6592 USDT |
0.6154 USDT |
0.8000 USDT |
0.6942 USDT |
| 2021-03-04 |
0.6643 USDT |
2,451,069.6906 |
0.6886 USDT |
0.6240 USDT |
0.7075 USDT |
0.6419 USDT |
| 2021-03-03 |
0.7023 USDT |
2,509,274.2704 |
0.6318 USDT |
0.6210 USDT |
0.7714 USDT |
0.7298 USDT |
| 2021-03-02 |
0.6472 USDT |
3,429,119.2356 |
0.7100 USDT |
0.6001 USDT |
0.7200 USDT |
0.6382 USDT |
| 2021-03-01 |
0.6971 USDT |
2,876,558.1158 |
0.6499 USDT |
0.6320 USDT |
0.7380 USDT |
0.6876 USDT |
| 2021-02-28 |
0.6275 USDT |
4,235,964.4235 |
0.6950 USDT |
0.5200 USDT |
0.7207 USDT |
0.6591 USDT |
| 2021-02-27 |
0.7232 USDT |
1,369,976.7737 |
0.6816 USDT |
0.6746 USDT |
0.7498 USDT |
0.7170 USDT |
| 2021-02-26 |
0.7178 USDT |
3,878,131.9261 |
0.7410 USDT |
0.6280 USDT |
0.8100 USDT |
0.6649 USDT |
| 2021-02-25 |
0.7755 USDT |
4,077,867.5966 |
0.7493 USDT |
0.7025 USDT |
0.8600 USDT |
0.7410 USDT |
| 2021-02-24 |
0.7824 USDT |
5,639,224.1759 |
0.8342 USDT |
0.6700 USDT |
0.8490 USDT |
0.7517 USDT |
| 2021-02-23 |
0.8041 USDT |
9,945,484.6980 |
0.9900 USDT |
0.5600 USDT |
1.0000 USDT |
0.8350 USDT |
| 2021-02-22 |
0.9186 USDT |
6,521,592.2410 |
0.9300 USDT |
0.7857 USDT |
0.9900 USDT |
0.9900 USDT |
| 2021-02-21 |
0.9088 USDT |
5,606,096.6782 |
0.8493 USDT |
0.8200 USDT |
0.9690 USDT |
0.9300 USDT |
| 2021-02-20 |
0.7796 USDT |
8,267,334.4476 |
0.5989 USDT |
0.5954 USDT |
0.9615 USDT |
0.8493 USDT |
| 2021-02-19 |
0.6121 USDT |
4,107,767.4718 |
0.6213 USDT |
0.5201 USDT |
0.7000 USDT |
0.6016 USDT |
| 2021-02-18 |
0.6263 USDT |
5,333,093.7340 |
0.6353 USDT |
0.5500 USDT |
0.7000 USDT |
0.6219 USDT |
| 2021-02-17 |
0.6435 USDT |
6,037,938.3441 |
0.6629 USDT |
0.5802 USDT |
0.7300 USDT |
0.6354 USDT |
| 2021-02-16 |
0.6957 USDT |
9,020,716.4261 |
0.6380 USDT |
0.5783 USDT |
0.7900 USDT |
0.6675 USDT |
| 2021-02-15 |
0.5985 USDT |
11,492,131.2006 |
0.5060 USDT |
0.4100 USDT |
0.7500 USDT |
0.6398 USDT |
| 2021-02-14 |
0.5178 USDT |
10,360,378.3265 |
0.4142 USDT |
0.3999 USDT |
0.5955 USDT |
0.5060 USDT |
| 2021-02-13 |
0.4004 USDT |
9,934,390.5112 |
0.3651 USDT |
0.3202 USDT |
0.4800 USDT |
0.4142 USDT |
| 2021-02-12 |
0.3091 USDT |
11,679,596.5968 |
0.2721 USDT |
0.2421 USDT |
0.3988 USDT |
0.3650 USDT |
| 2021-02-11 |
0.2522 USDT |
9,091,502.4928 |
0.2266 USDT |
0.2160 USDT |
0.2776 USDT |
0.2722 USDT |
| 2021-02-10 |
0.2049 USDT |
8,352,232.1128 |
0.1920 USDT |
0.1810 USDT |
0.2400 USDT |
0.2251 USDT |
| 2021-02-09 |
0.2038 USDT |
1,592,316.4056 |
0.2016 USDT |
0.1890 USDT |
0.2230 USDT |
0.1924 USDT |
| 2021-02-08 |
0.2033 USDT |
1,830,248.7421 |
0.2045 USDT |
0.1897 USDT |
0.2152 USDT |
0.2016 USDT |
| 2021-02-07 |
0.2083 USDT |
2,103,734.1863 |
0.2175 USDT |
0.1999 USDT |
0.2259 USDT |
0.2042 USDT |
| 2021-02-06 |
0.2084 USDT |
3,294,080.5060 |
0.2203 USDT |
0.1986 USDT |
0.2296 USDT |
0.2179 USDT |
| 2021-02-05 |
0.2223 USDT |
3,691,351.4912 |
0.2211 USDT |
0.2081 USDT |
0.2379 USDT |
0.2199 USDT |
| 2021-02-04 |
0.2326 USDT |
2,852,899.6454 |
0.2487 USDT |
0.2150 USDT |
0.2600 USDT |
0.2212 USDT |
| 2021-02-03 |
0.2185 USDT |
6,596,744.8594 |
0.1971 USDT |
0.1830 USDT |
0.2600 USDT |
0.2487 USDT |
| 2021-02-02 |
0.1997 USDT |
4,152,896.7588 |
0.2065 USDT |
0.1835 USDT |
0.2111 USDT |
0.1971 USDT |
| 2021-02-01 |
0.2047 USDT |
3,597,437.7968 |
0.2064 USDT |
0.1839 USDT |
0.2225 USDT |
0.2065 USDT |
| 2021-01-31 |
0.2192 USDT |
4,199,248.8456 |
0.2441 USDT |
0.1930 USDT |
0.2488 USDT |
0.2067 USDT |
| 2021-01-30 |
0.2484 USDT |
2,423,955.8989 |
0.2578 USDT |
0.2355 USDT |
0.2626 USDT |
0.2438 USDT |
| 2021-01-29 |
0.2552 USDT |
3,160,784.9440 |
0.2700 USDT |
0.2413 USDT |
0.2792 USDT |
0.2578 USDT |
| 2021-01-28 |
0.2642 USDT |
2,874,041.8347 |
0.2496 USDT |
0.2454 USDT |
0.2938 USDT |
0.2700 USDT |
| 2021-01-27 |
0.2557 USDT |
2,512,224.4501 |
0.2657 USDT |
0.2410 USDT |
0.2727 USDT |
0.2496 USDT |
| 2021-01-26 |
0.2549 USDT |
2,162,953.6639 |
0.2621 USDT |
0.2401 USDT |
0.2709 USDT |
0.2650 USDT |
| 2021-01-25 |
0.2499 USDT |
3,137,480.0703 |
0.2326 USDT |
0.2260 USDT |
0.2729 USDT |
0.2621 USDT |