Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-07 |
0.0869 USDT |
1,996,502.0032 |
0.0873 USDT |
0.0850 USDT |
0.0892 USDT |
0.0865 USDT |
| 2022-11-06 |
0.0932 USDT |
1,351,432.1744 |
0.0949 USDT |
0.0920 USDT |
0.0950 USDT |
0.0943 USDT |
| 2022-11-05 |
0.0982 USDT |
3,425,279.4489 |
0.0960 USDT |
0.0943 USDT |
0.1024 USDT |
0.0950 USDT |
| 2022-11-04 |
0.0921 USDT |
4,245,944.3769 |
0.0897 USDT |
0.0884 USDT |
0.0958 USDT |
0.0943 USDT |
| 2022-11-03 |
0.0926 USDT |
1,166,182.7208 |
0.0904 USDT |
0.0902 USDT |
0.0940 USDT |
0.0923 USDT |
| 2022-11-02 |
0.0947 USDT |
4,081,758.4536 |
0.0975 USDT |
0.0900 USDT |
0.0983 USDT |
0.0907 USDT |
| 2022-11-01 |
0.0973 USDT |
1,207,551.5182 |
0.0972 USDT |
0.0967 USDT |
0.0981 USDT |
0.0967 USDT |
| 2022-10-31 |
0.0978 USDT |
1,849,208.4479 |
0.0974 USDT |
0.0967 USDT |
0.0998 USDT |
0.0974 USDT |
| 2022-10-30 |
0.1003 USDT |
3,276,788.1575 |
0.1006 USDT |
0.0967 USDT |
0.1058 USDT |
0.0972 USDT |
| 2022-10-29 |
0.1011 USDT |
4,085,341.5541 |
0.0985 USDT |
0.0970 USDT |
0.1051 USDT |
0.1016 USDT |
| 2022-10-28 |
0.0911 USDT |
2,186,217.6886 |
0.0901 USDT |
0.0879 USDT |
0.0966 USDT |
0.0961 USDT |
| 2022-10-27 |
0.0918 USDT |
2,445,249.7306 |
0.0942 USDT |
0.0900 USDT |
0.0949 USDT |
0.0902 USDT |
| 2022-10-26 |
0.0946 USDT |
4,074,598.3181 |
0.0927 USDT |
0.0917 USDT |
0.0979 USDT |
0.0937 USDT |
| 2022-10-25 |
0.0903 USDT |
5,110,429.6488 |
0.0844 USDT |
0.0834 USDT |
0.0987 USDT |
0.0938 USDT |
| 2022-10-24 |
0.0844 USDT |
1,436,876.3134 |
0.0860 USDT |
0.0833 USDT |
0.0864 USDT |
0.0835 USDT |
| 2022-10-23 |
0.0844 USDT |
1,311,359.1356 |
0.0865 USDT |
0.0823 USDT |
0.0877 USDT |
0.0847 USDT |
| 2022-10-22 |
0.0874 USDT |
1,021,038.0955 |
0.0878 USDT |
0.0854 USDT |
0.0892 USDT |
0.0857 USDT |
| 2022-10-21 |
0.0843 USDT |
1,748,883.1776 |
0.0835 USDT |
0.0814 USDT |
0.0874 USDT |
0.0851 USDT |
| 2022-10-20 |
0.0833 USDT |
2,002,928.6496 |
0.0823 USDT |
0.0812 USDT |
0.0862 USDT |
0.0842 USDT |
| 2022-10-19 |
0.0853 USDT |
1,273,686.9539 |
0.0863 USDT |
0.0833 USDT |
0.0871 USDT |
0.0842 USDT |
| 2022-10-18 |
0.0903 USDT |
2,531,700.7502 |
0.0904 USDT |
0.0864 USDT |
0.0950 USDT |
0.0875 USDT |
| 2022-10-17 |
0.0919 USDT |
3,628,596.8246 |
0.0950 USDT |
0.0887 USDT |
0.0979 USDT |
0.0908 USDT |
| 2022-10-16 |
0.0913 USDT |
4,389,761.2604 |
0.0848 USDT |
0.0842 USDT |
0.0990 USDT |
0.0939 USDT |
| 2022-10-15 |
0.0835 USDT |
1,263,116.2120 |
0.0830 USDT |
0.0820 USDT |
0.0862 USDT |
0.0846 USDT |
| 2022-10-14 |
0.0876 USDT |
2,344,000.1114 |
0.0844 USDT |
0.0826 USDT |
0.0937 USDT |
0.0828 USDT |
| 2022-10-13 |
0.0784 USDT |
3,562,873.3689 |
0.0820 USDT |
0.0735 USDT |
0.0849 USDT |
0.0843 USDT |
| 2022-10-12 |
0.0817 USDT |
1,828,853.4213 |
0.0821 USDT |
0.0786 USDT |
0.0850 USDT |
0.0819 USDT |
| 2022-10-11 |
0.0810 USDT |
2,928,324.4885 |
0.0802 USDT |
0.0785 USDT |
0.0847 USDT |
0.0816 USDT |
| 2022-10-10 |
0.0851 USDT |
2,687,234.5692 |
0.0885 USDT |
0.0810 USDT |
0.0908 USDT |
0.0824 USDT |
| 2022-10-09 |
0.0875 USDT |
1,324,658.7354 |
0.0878 USDT |
0.0861 USDT |
0.0890 USDT |
0.0882 USDT |
| 2022-10-08 |
0.0890 USDT |
1,538,082.0932 |
0.0895 USDT |
0.0876 USDT |
0.0905 USDT |
0.0891 USDT |
| 2022-10-07 |
0.0908 USDT |
2,367,145.3354 |
0.0913 USDT |
0.0890 USDT |
0.0942 USDT |
0.0891 USDT |
| 2022-10-06 |
0.0946 USDT |
4,175,317.2876 |
0.0987 USDT |
0.0902 USDT |
0.0999 USDT |
0.0909 USDT |
| 2022-10-05 |
0.0982 USDT |
10,590,017.2516 |
0.0923 USDT |
0.0902 USDT |
0.1060 USDT |
0.0986 USDT |
| 2022-10-04 |
0.0903 USDT |
7,480,866.4283 |
0.0858 USDT |
0.0843 USDT |
0.1000 USDT |
0.0897 USDT |
| 2022-10-03 |
0.0791 USDT |
3,158,308.2770 |
0.0748 USDT |
0.0743 USDT |
0.0839 USDT |
0.0828 USDT |
| 2022-10-02 |
0.0742 USDT |
1,650,753.6415 |
0.0726 USDT |
0.0723 USDT |
0.0756 USDT |
0.0752 USDT |
| 2022-10-01 |
0.0721 USDT |
1,946,867.2420 |
0.0738 USDT |
0.0713 USDT |
0.0738 USDT |
0.0725 USDT |
| 2022-09-30 |
0.0752 USDT |
1,503,815.8374 |
0.0750 USDT |
0.0740 USDT |
0.0762 USDT |
0.0754 USDT |
| 2022-09-29 |
0.0746 USDT |
1,955,063.1044 |
0.0757 USDT |
0.0722 USDT |
0.0761 USDT |
0.0752 USDT |
| 2022-09-28 |
0.0741 USDT |
1,176,236.4300 |
0.0763 USDT |
0.0717 USDT |
0.0766 USDT |
0.0751 USDT |