Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.2033 USDT |
5,733,975.9265 |
0.1978 USDT |
0.1940 USDT |
0.2143 USDT |
0.1978 USDT |
| 2022-06-08 |
0.1965 USDT |
9,532,570.2331 |
0.1881 USDT |
0.1830 USDT |
0.2222 USDT |
0.1977 USDT |
| 2022-06-07 |
0.1829 USDT |
5,757,554.0821 |
0.1833 USDT |
0.1737 USDT |
0.1954 USDT |
0.1898 USDT |
| 2022-06-06 |
0.1901 USDT |
8,290,573.8482 |
0.1695 USDT |
0.1691 USDT |
0.2050 USDT |
0.1807 USDT |
| 2022-06-05 |
0.1736 USDT |
2,099,709.5470 |
0.1799 USDT |
0.1682 USDT |
0.1809 USDT |
0.1770 USDT |
| 2022-06-04 |
0.1740 USDT |
2,104,547.9279 |
0.1697 USDT |
0.1685 USDT |
0.1805 USDT |
0.1790 USDT |
| 2022-06-03 |
0.1707 USDT |
5,559,857.6436 |
0.1762 USDT |
0.1644 USDT |
0.1789 USDT |
0.1698 USDT |
| 2022-06-02 |
0.1740 USDT |
5,057,642.9433 |
0.1722 USDT |
0.1696 USDT |
0.1803 USDT |
0.1745 USDT |
| 2022-06-01 |
0.1807 USDT |
7,528,072.7285 |
0.1883 USDT |
0.1665 USDT |
0.2040 USDT |
0.1724 USDT |
| 2022-05-31 |
0.1877 USDT |
5,246,698.4399 |
0.1917 USDT |
0.1785 USDT |
0.1958 USDT |
0.1878 USDT |
| 2022-05-30 |
0.1795 USDT |
6,436,007.7730 |
0.1680 USDT |
0.1652 USDT |
0.2029 USDT |
0.1883 USDT |
| 2022-05-29 |
0.1654 USDT |
3,407,399.1721 |
0.1643 USDT |
0.1570 USDT |
0.1737 USDT |
0.1679 USDT |
| 2022-05-28 |
0.1605 USDT |
4,513,780.7737 |
0.1589 USDT |
0.1567 USDT |
0.1637 USDT |
0.1609 USDT |
| 2022-05-27 |
0.1627 USDT |
8,066,855.9408 |
0.1715 USDT |
0.1531 USDT |
0.1739 USDT |
0.1591 USDT |
| 2022-05-26 |
0.1781 USDT |
6,042,925.5928 |
0.1899 USDT |
0.1650 USDT |
0.1938 USDT |
0.1750 USDT |
| 2022-05-25 |
0.1918 USDT |
4,236,948.8565 |
0.1962 USDT |
0.1864 USDT |
0.2020 USDT |
0.1886 USDT |
| 2022-05-24 |
0.1901 USDT |
5,175,466.3522 |
0.1917 USDT |
0.1777 USDT |
0.2084 USDT |
0.1897 USDT |
| 2022-05-23 |
0.2018 USDT |
7,906,192.9827 |
0.1931 USDT |
0.1889 USDT |
0.2283 USDT |
0.1940 USDT |
| 2022-05-22 |
0.1904 USDT |
4,491,364.1972 |
0.1872 USDT |
0.1820 USDT |
0.1997 USDT |
0.1908 USDT |
| 2022-05-21 |
0.1837 USDT |
5,432,468.7271 |
0.1764 USDT |
0.1714 USDT |
0.1939 USDT |
0.1831 USDT |
| 2022-05-20 |
0.1852 USDT |
7,109,911.1093 |
0.1889 USDT |
0.1722 USDT |
0.1995 USDT |
0.1826 USDT |
| 2022-05-19 |
0.1845 USDT |
6,764,632.3688 |
0.1705 USDT |
0.1651 USDT |
0.2008 USDT |
0.1845 USDT |
| 2022-05-18 |
0.1885 USDT |
8,205,810.4843 |
0.2091 USDT |
0.1689 USDT |
0.2190 USDT |
0.1796 USDT |
| 2022-05-17 |
0.2142 USDT |
7,504,407.8151 |
0.1979 USDT |
0.1947 USDT |
0.2354 USDT |
0.2070 USDT |
| 2022-05-16 |
0.2023 USDT |
8,712,300.3341 |
0.2258 USDT |
0.1833 USDT |
0.2290 USDT |
0.2028 USDT |
| 2022-05-15 |
0.1930 USDT |
7,347,461.6045 |
0.1774 USDT |
0.1726 USDT |
0.2295 USDT |
0.2035 USDT |
| 2022-05-14 |
0.1666 USDT |
6,446,378.1969 |
0.1670 USDT |
0.1503 USDT |
0.1859 USDT |
0.1705 USDT |
| 2022-05-13 |
0.1922 USDT |
9,795,155.9520 |
0.1615 USDT |
0.1573 USDT |
0.2253 USDT |
0.1841 USDT |
| 2022-05-12 |
0.1605 USDT |
15,971,009.6419 |
0.1730 USDT |
0.1231 USDT |
0.1979 USDT |
0.1703 USDT |
| 2022-05-11 |
0.2034 USDT |
19,797,146.9775 |
0.2679 USDT |
0.1600 USDT |
0.2754 USDT |
0.1698 USDT |
| 2022-05-10 |
0.2704 USDT |
8,315,713.7274 |
0.2509 USDT |
0.2380 USDT |
0.3000 USDT |
0.2827 USDT |
| 2022-05-09 |
0.2756 USDT |
10,303,946.7714 |
0.2854 USDT |
0.2510 USDT |
0.2999 USDT |
0.2660 USDT |
| 2022-05-08 |
0.3057 USDT |
3,579,246.8716 |
0.3081 USDT |
0.2951 USDT |
0.3153 USDT |
0.3027 USDT |
| 2022-05-07 |
0.3098 USDT |
2,390,151.2635 |
0.3239 USDT |
0.3000 USDT |
0.3248 USDT |
0.3125 USDT |
| 2022-05-06 |
0.3225 USDT |
5,112,143.4150 |
0.3303 USDT |
0.3092 USDT |
0.3457 USDT |
0.3201 USDT |
| 2022-05-05 |
0.3537 USDT |
7,984,976.1847 |
0.3709 USDT |
0.3100 USDT |
0.4073 USDT |
0.3303 USDT |
| 2022-05-04 |
0.3468 USDT |
6,119,271.4551 |
0.3359 USDT |
0.3233 USDT |
0.3950 USDT |
0.3864 USDT |
| 2022-05-03 |
0.3603 USDT |
3,931,550.8043 |
0.3590 USDT |
0.3345 USDT |
0.3810 USDT |
0.3458 USDT |
| 2022-05-02 |
0.3444 USDT |
6,682,931.3387 |
0.3236 USDT |
0.3176 USDT |
0.4100 USDT |
0.3200 USDT |
| 2022-05-01 |
0.3129 USDT |
5,142,666.9836 |
0.3038 USDT |
0.2950 USDT |
0.3350 USDT |
0.3101 USDT |
| 2022-04-30 |
0.3367 USDT |
3,866,946.6440 |
0.3389 USDT |
0.3190 USDT |
0.3630 USDT |
0.3226 USDT |
| 2022-04-29 |
0.3513 USDT |
5,414,231.8573 |
0.3681 USDT |
0.3330 USDT |
0.3705 USDT |
0.3331 USDT |
| 2022-04-28 |
0.3730 USDT |
5,928,756.4690 |
0.3770 USDT |
0.3528 USDT |
0.3900 USDT |
0.3701 USDT |
| 2022-04-27 |
0.3880 USDT |
4,300,744.9801 |
0.3835 USDT |
0.3761 USDT |
0.4100 USDT |
0.3803 USDT |
| 2022-04-26 |
0.3989 USDT |
7,646,256.2105 |
0.4379 USDT |
0.3715 USDT |
0.4460 USDT |
0.3832 USDT |
| 2022-04-25 |
0.4170 USDT |
5,515,230.6764 |
0.4478 USDT |
0.4001 USDT |
0.4499 USDT |
0.4334 USDT |
| 2022-04-24 |
0.4504 USDT |
4,809,688.2122 |
0.4760 USDT |
0.4256 USDT |
0.4829 USDT |
0.4399 USDT |
| 2022-04-23 |
0.4695 USDT |
2,694,480.1371 |
0.4705 USDT |
0.4538 USDT |
0.4870 USDT |
0.4797 USDT |
| 2022-04-22 |
0.4796 USDT |
3,680,457.1174 |
0.4871 USDT |
0.4600 USDT |
0.5100 USDT |
0.4737 USDT |
| 2022-04-21 |
0.5162 USDT |
4,628,618.5798 |
0.5167 USDT |
0.4800 USDT |
0.5421 USDT |
0.4903 USDT |