Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.5875 USDT |
10,388,357.0954 |
0.5760 USDT |
0.5505 USDT |
0.6361 USDT |
0.5704 USDT |
| 2022-02-28 |
0.4976 USDT |
7,719,915.7148 |
0.4546 USDT |
0.4472 USDT |
0.5410 USDT |
0.5319 USDT |
| 2022-02-27 |
0.4785 USDT |
6,355,226.9932 |
0.4994 USDT |
0.4423 USDT |
0.5103 USDT |
0.4632 USDT |
| 2022-02-26 |
0.5064 USDT |
5,767,687.0616 |
0.5178 USDT |
0.4804 USDT |
0.5407 USDT |
0.5231 USDT |
| 2022-02-25 |
0.4838 USDT |
9,241,851.7525 |
0.4826 USDT |
0.4551 USDT |
0.5057 USDT |
0.4978 USDT |
| 2022-02-24 |
0.4379 USDT |
15,182,691.6168 |
0.5162 USDT |
0.4011 USDT |
0.5348 USDT |
0.4384 USDT |
| 2022-02-23 |
0.5579 USDT |
9,825,808.5583 |
0.5567 USDT |
0.5070 USDT |
0.6049 USDT |
0.5180 USDT |
| 2022-02-22 |
0.5337 USDT |
7,374,220.4813 |
0.5153 USDT |
0.5010 USDT |
0.5690 USDT |
0.5500 USDT |
| 2022-02-21 |
0.5891 USDT |
8,459,461.7025 |
0.5913 USDT |
0.5526 USDT |
0.6375 USDT |
0.5695 USDT |
| 2022-02-20 |
0.5899 USDT |
9,029,988.0402 |
0.6607 USDT |
0.5503 USDT |
0.6688 USDT |
0.5834 USDT |
| 2022-02-19 |
0.6552 USDT |
4,304,904.0666 |
0.6587 USDT |
0.6301 USDT |
0.6800 USDT |
0.6476 USDT |
| 2022-02-18 |
0.7011 USDT |
14,656,945.8433 |
0.7590 USDT |
0.6300 USDT |
0.7747 USDT |
0.6524 USDT |
| 2022-02-17 |
0.7660 USDT |
11,469,777.4706 |
0.7333 USDT |
0.7299 USDT |
0.7995 USDT |
0.7704 USDT |
| 2022-02-16 |
0.7405 USDT |
5,441,605.5590 |
0.7639 USDT |
0.7054 USDT |
0.7664 USDT |
0.7345 USDT |
| 2022-02-15 |
0.7418 USDT |
6,862,102.5190 |
0.6843 USDT |
0.6813 USDT |
0.7800 USDT |
0.7525 USDT |
| 2022-02-14 |
0.6745 USDT |
4,475,322.5119 |
0.6808 USDT |
0.6500 USDT |
0.7170 USDT |
0.6628 USDT |
| 2022-02-13 |
0.6990 USDT |
4,134,722.1873 |
0.7068 USDT |
0.6650 USDT |
0.7339 USDT |
0.6795 USDT |
| 2022-02-12 |
0.7129 USDT |
5,023,749.4837 |
0.7168 USDT |
0.6811 USDT |
0.7400 USDT |
0.7173 USDT |
| 2022-02-11 |
0.7811 USDT |
8,037,153.2124 |
0.8122 USDT |
0.7093 USDT |
0.8400 USDT |
0.7146 USDT |
| 2022-02-10 |
0.8379 USDT |
9,368,563.8024 |
0.8474 USDT |
0.7850 USDT |
0.8926 USDT |
0.8236 USDT |
| 2022-02-09 |
0.8693 USDT |
12,973,630.8870 |
0.8697 USDT |
0.8025 USDT |
0.9470 USDT |
0.8441 USDT |
| 2022-02-08 |
0.8581 USDT |
11,452,043.2216 |
0.9029 USDT |
0.7830 USDT |
0.9650 USDT |
0.8301 USDT |
| 2022-02-07 |
0.8878 USDT |
11,009,052.6512 |
0.8369 USDT |
0.8000 USDT |
0.9574 USDT |
0.9327 USDT |
| 2022-02-06 |
0.8039 USDT |
6,309,047.7605 |
0.7958 USDT |
0.7660 USDT |
0.8590 USDT |
0.7824 USDT |
| 2022-02-05 |
0.8105 USDT |
9,579,947.0637 |
0.7914 USDT |
0.7594 USDT |
0.8650 USDT |
0.8131 USDT |
| 2022-02-04 |
0.6974 USDT |
10,074,194.5106 |
0.6582 USDT |
0.6360 USDT |
0.7726 USDT |
0.7608 USDT |
| 2022-02-03 |
0.6175 USDT |
5,996,154.2930 |
0.6149 USDT |
0.6002 USDT |
0.6439 USDT |
0.6422 USDT |
| 2022-02-02 |
0.6556 USDT |
7,432,137.0609 |
0.6805 USDT |
0.6200 USDT |
0.6899 USDT |
0.6242 USDT |
| 2022-02-01 |
0.6893 USDT |
12,379,968.8367 |
0.6762 USDT |
0.6650 USDT |
0.7264 USDT |
0.6792 USDT |
| 2022-01-31 |
0.6368 USDT |
10,531,789.1845 |
0.6165 USDT |
0.5815 USDT |
0.6999 USDT |
0.6737 USDT |
| 2022-01-30 |
0.6333 USDT |
7,531,344.4105 |
0.6661 USDT |
0.6010 USDT |
0.6732 USDT |
0.6175 USDT |
| 2022-01-29 |
0.6687 USDT |
9,928,914.9201 |
0.6771 USDT |
0.6215 USDT |
0.7084 USDT |
0.6665 USDT |
| 2022-01-28 |
0.6081 USDT |
12,022,387.9511 |
0.6718 USDT |
0.5711 USDT |
0.6780 USDT |
0.5938 USDT |
| 2022-01-27 |
0.6670 USDT |
9,037,761.5103 |
0.6948 USDT |
0.6129 USDT |
0.7120 USDT |
0.6239 USDT |
| 2022-01-26 |
0.7353 USDT |
16,052,058.4775 |
0.7266 USDT |
0.6713 USDT |
0.8000 USDT |
0.6828 USDT |
| 2022-01-25 |
0.7220 USDT |
12,856,580.9846 |
0.6930 USDT |
0.6612 USDT |
0.7630 USDT |
0.7263 USDT |
| 2022-01-24 |
0.6673 USDT |
19,761,472.3650 |
0.7586 USDT |
0.5900 USDT |
0.7628 USDT |
0.6964 USDT |
| 2022-01-23 |
0.7383 USDT |
12,118,759.2203 |
0.6670 USDT |
0.6461 USDT |
0.8143 USDT |
0.7211 USDT |
| 2022-01-22 |
0.6993 USDT |
21,463,330.6976 |
0.8227 USDT |
0.5800 USDT |
0.8801 USDT |
0.6634 USDT |
| 2022-01-21 |
0.9505 USDT |
15,156,531.6254 |
1.0636 USDT |
0.8329 USDT |
1.0989 USDT |
0.8483 USDT |
| 2022-01-20 |
1.1405 USDT |
4,847,690.3733 |
1.0801 USDT |
1.0550 USDT |
1.2300 USDT |
1.1804 USDT |
| 2022-01-19 |
1.0948 USDT |
6,138,486.7065 |
1.1566 USDT |
1.0400 USDT |
1.1589 USDT |
1.0734 USDT |
| 2022-01-18 |
1.1326 USDT |
8,503,844.7200 |
1.2382 USDT |
1.0550 USDT |
1.2800 USDT |
1.1705 USDT |
| 2022-01-17 |
1.1936 USDT |
9,451,274.6587 |
1.2963 USDT |
1.1150 USDT |
1.3030 USDT |
1.1559 USDT |
| 2022-01-16 |
1.2939 USDT |
4,549,497.7912 |
1.3404 USDT |
1.2601 USDT |
1.3438 USDT |
1.2945 USDT |
| 2022-01-15 |
1.2985 USDT |
3,173,695.6380 |
1.3414 USDT |
1.2700 USDT |
1.3476 USDT |
1.2911 USDT |
| 2022-01-14 |
1.3175 USDT |
8,838,244.1066 |
1.3448 USDT |
1.2500 USDT |
1.3859 USDT |
1.3317 USDT |
| 2022-01-13 |
1.4390 USDT |
9,387,224.6042 |
1.5339 USDT |
1.3162 USDT |
1.5577 USDT |
1.3645 USDT |
| 2022-01-12 |
1.4615 USDT |
7,956,052.1423 |
1.3911 USDT |
1.3521 USDT |
1.5420 USDT |
1.4835 USDT |
| 2022-01-11 |
1.3389 USDT |
9,166,716.1457 |
1.2726 USDT |
1.2400 USDT |
1.4600 USDT |
1.3861 USDT |