Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.5162 USDT |
4,628,618.5798 |
0.5167 USDT |
0.4800 USDT |
0.5421 USDT |
0.4903 USDT |
| 2022-04-20 |
0.5297 USDT |
6,044,862.6722 |
0.5198 USDT |
0.5031 USDT |
0.5622 USDT |
0.5231 USDT |
| 2022-04-19 |
0.5257 USDT |
2,931,827.0685 |
0.5159 USDT |
0.5150 USDT |
0.5433 USDT |
0.5160 USDT |
| 2022-04-18 |
0.4870 USDT |
3,601,295.9682 |
0.4941 USDT |
0.4700 USDT |
0.5105 USDT |
0.5078 USDT |
| 2022-04-17 |
0.5067 USDT |
1,793,515.2388 |
0.5180 USDT |
0.4988 USDT |
0.5199 USDT |
0.5086 USDT |
| 2022-04-16 |
0.5091 USDT |
1,432,711.7283 |
0.5172 USDT |
0.5001 USDT |
0.5187 USDT |
0.5054 USDT |
| 2022-04-15 |
0.5109 USDT |
3,131,006.2007 |
0.4992 USDT |
0.4925 USDT |
0.5284 USDT |
0.5100 USDT |
| 2022-04-14 |
0.5244 USDT |
4,477,382.0430 |
0.5338 USDT |
0.4950 USDT |
0.5543 USDT |
0.5012 USDT |
| 2022-04-13 |
0.5300 USDT |
5,074,581.7919 |
0.5268 USDT |
0.5013 USDT |
0.5534 USDT |
0.5252 USDT |
| 2022-04-12 |
0.5268 USDT |
6,985,105.0087 |
0.4884 USDT |
0.4872 USDT |
0.5815 USDT |
0.4982 USDT |
| 2022-04-11 |
0.5210 USDT |
10,334,955.9648 |
0.5767 USDT |
0.4841 USDT |
0.5800 USDT |
0.4925 USDT |
| 2022-04-10 |
0.5978 USDT |
4,735,626.0495 |
0.5968 USDT |
0.5651 USDT |
0.6381 USDT |
0.6353 USDT |
| 2022-04-09 |
0.6127 USDT |
5,113,537.8298 |
0.6282 USDT |
0.5761 USDT |
0.6585 USDT |
0.5926 USDT |
| 2022-04-08 |
0.6838 USDT |
5,761,178.4078 |
0.7015 USDT |
0.6503 USDT |
0.7264 USDT |
0.6637 USDT |
| 2022-04-07 |
0.7078 USDT |
5,576,272.3879 |
0.6950 USDT |
0.6800 USDT |
0.7386 USDT |
0.7037 USDT |
| 2022-04-06 |
0.7246 USDT |
10,012,819.7537 |
0.7291 USDT |
0.6773 USDT |
0.8007 USDT |
0.7272 USDT |
| 2022-04-05 |
0.7980 USDT |
4,721,711.8737 |
0.7962 USDT |
0.7561 USDT |
0.8350 USDT |
0.7875 USDT |
| 2022-04-04 |
0.7614 USDT |
9,773,750.9359 |
0.7846 USDT |
0.7144 USDT |
0.8100 USDT |
0.8044 USDT |
| 2022-04-03 |
0.7602 USDT |
10,236,210.5933 |
0.6787 USDT |
0.6700 USDT |
0.8200 USDT |
0.7854 USDT |
| 2022-04-02 |
0.6967 USDT |
8,115,732.9519 |
0.6669 USDT |
0.6555 USDT |
0.7300 USDT |
0.6962 USDT |
| 2022-04-01 |
0.6089 USDT |
6,272,692.2169 |
0.5881 USDT |
0.5650 USDT |
0.6670 USDT |
0.6472 USDT |
| 2022-03-31 |
0.6257 USDT |
6,390,214.8074 |
0.6211 USDT |
0.5911 USDT |
0.6637 USDT |
0.5950 USDT |
| 2022-03-30 |
0.6375 USDT |
4,035,119.9700 |
0.6328 USDT |
0.6140 USDT |
0.6637 USDT |
0.6365 USDT |
| 2022-03-29 |
0.6525 USDT |
3,632,964.6065 |
0.6277 USDT |
0.6277 USDT |
0.6776 USDT |
0.6459 USDT |
| 2022-03-28 |
0.6721 USDT |
4,873,589.5514 |
0.6435 USDT |
0.6381 USDT |
0.6975 USDT |
0.6731 USDT |
| 2022-03-27 |
0.6139 USDT |
2,814,101.1739 |
0.6035 USDT |
0.5941 USDT |
0.6472 USDT |
0.6377 USDT |
| 2022-03-26 |
0.5953 USDT |
1,974,459.5041 |
0.5879 USDT |
0.5820 USDT |
0.6120 USDT |
0.5967 USDT |
| 2022-03-25 |
0.6219 USDT |
6,489,084.0647 |
0.6195 USDT |
0.5942 USDT |
0.6600 USDT |
0.6100 USDT |
| 2022-03-24 |
0.6366 USDT |
6,448,792.1149 |
0.5935 USDT |
0.5876 USDT |
0.6641 USDT |
0.6288 USDT |
| 2022-03-23 |
0.5901 USDT |
4,824,042.2713 |
0.5974 USDT |
0.5623 USDT |
0.6173 USDT |
0.5796 USDT |
| 2022-03-22 |
0.5960 USDT |
4,765,906.1956 |
0.5691 USDT |
0.5669 USDT |
0.6170 USDT |
0.5838 USDT |
| 2022-03-21 |
0.5705 USDT |
4,628,139.8180 |
0.5314 USDT |
0.5241 USDT |
0.5974 USDT |
0.5767 USDT |
| 2022-03-20 |
0.5374 USDT |
3,532,812.5892 |
0.5616 USDT |
0.5198 USDT |
0.5630 USDT |
0.5353 USDT |
| 2022-03-19 |
0.5588 USDT |
5,972,389.8909 |
0.5406 USDT |
0.5247 USDT |
0.5902 USDT |
0.5483 USDT |
| 2022-03-18 |
0.5009 USDT |
6,206,621.4193 |
0.4810 USDT |
0.4650 USDT |
0.5412 USDT |
0.5394 USDT |
| 2022-03-17 |
0.4941 USDT |
3,384,947.8247 |
0.4963 USDT |
0.4741 USDT |
0.5200 USDT |
0.4929 USDT |
| 2022-03-16 |
0.4610 USDT |
6,248,582.1996 |
0.4426 USDT |
0.4301 USDT |
0.5012 USDT |
0.4901 USDT |
| 2022-03-15 |
0.4468 USDT |
4,901,346.6624 |
0.4491 USDT |
0.4300 USDT |
0.4700 USDT |
0.4616 USDT |
| 2022-03-14 |
0.4368 USDT |
6,029,340.8460 |
0.4373 USDT |
0.4201 USDT |
0.4500 USDT |
0.4470 USDT |
| 2022-03-13 |
0.4609 USDT |
4,446,990.3671 |
0.4855 USDT |
0.4200 USDT |
0.4900 USDT |
0.4384 USDT |
| 2022-03-12 |
0.4977 USDT |
2,961,868.7702 |
0.4928 USDT |
0.4811 USDT |
0.5176 USDT |
0.4882 USDT |
| 2022-03-11 |
0.4873 USDT |
5,230,869.0401 |
0.4830 USDT |
0.4650 USDT |
0.5117 USDT |
0.4812 USDT |
| 2022-03-10 |
0.4874 USDT |
6,721,754.4966 |
0.5155 USDT |
0.4694 USDT |
0.5180 USDT |
0.4869 USDT |
| 2022-03-09 |
0.5140 USDT |
8,863,965.8443 |
0.4679 USDT |
0.4657 USDT |
0.5399 USDT |
0.5201 USDT |
| 2022-03-08 |
0.4774 USDT |
4,686,978.4256 |
0.4624 USDT |
0.4556 USDT |
0.4947 USDT |
0.4685 USDT |
| 2022-03-07 |
0.4778 USDT |
7,476,507.9135 |
0.4889 USDT |
0.4500 USDT |
0.5200 USDT |
0.4704 USDT |
| 2022-03-06 |
0.5065 USDT |
3,824,523.6698 |
0.5237 USDT |
0.4851 USDT |
0.5484 USDT |
0.5063 USDT |
| 2022-03-05 |
0.5222 USDT |
3,479,169.2299 |
0.5176 USDT |
0.5097 USDT |
0.5368 USDT |
0.5250 USDT |
| 2022-03-04 |
0.5377 USDT |
6,815,382.0657 |
0.5648 USDT |
0.5011 USDT |
0.5675 USDT |
0.5124 USDT |
| 2022-03-03 |
0.5658 USDT |
5,620,117.0515 |
0.5792 USDT |
0.5334 USDT |
0.5980 USDT |
0.5523 USDT |