Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.0735 USDT |
1,626,853.0637 |
0.0699 USDT |
0.0680 USDT |
0.0798 USDT |
0.0760 USDT |
| 2024-01-28 |
0.0719 USDT |
925,274.1494 |
0.0729 USDT |
0.0697 USDT |
0.0752 USDT |
0.0702 USDT |
| 2024-01-27 |
0.0720 USDT |
602,450.5508 |
0.0729 USDT |
0.0707 USDT |
0.0739 USDT |
0.0726 USDT |
| 2024-01-26 |
0.0714 USDT |
774,220.3391 |
0.0696 USDT |
0.0686 USDT |
0.0735 USDT |
0.0731 USDT |
| 2024-01-25 |
0.0690 USDT |
1,199,745.0837 |
0.0709 USDT |
0.0672 USDT |
0.0715 USDT |
0.0687 USDT |
| 2024-01-24 |
0.0701 USDT |
674,822.2533 |
0.0683 USDT |
0.0674 USDT |
0.0725 USDT |
0.0714 USDT |
| 2024-01-23 |
0.0657 USDT |
2,071,116.1831 |
0.0685 USDT |
0.0642 USDT |
0.0693 USDT |
0.0671 USDT |
| 2024-01-22 |
0.0694 USDT |
1,326,279.7091 |
0.0708 USDT |
0.0684 USDT |
0.0710 USDT |
0.0697 USDT |
| 2024-01-21 |
0.0710 USDT |
596,564.0509 |
0.0716 USDT |
0.0701 USDT |
0.0721 USDT |
0.0711 USDT |
| 2024-01-20 |
0.0720 USDT |
654,285.6195 |
0.0738 USDT |
0.0704 USDT |
0.0740 USDT |
0.0721 USDT |
| 2024-01-19 |
0.0734 USDT |
1,339,705.4513 |
0.0740 USDT |
0.0697 USDT |
0.0780 USDT |
0.0732 USDT |
| 2024-01-18 |
0.0724 USDT |
2,902,160.8442 |
0.0717 USDT |
0.0679 USDT |
0.0791 USDT |
0.0708 USDT |
| 2024-01-17 |
0.0705 USDT |
1,648,725.0444 |
0.0725 USDT |
0.0699 USDT |
0.0726 USDT |
0.0710 USDT |
| 2024-01-16 |
0.0716 USDT |
1,856,062.4335 |
0.0713 USDT |
0.0702 USDT |
0.0745 USDT |
0.0729 USDT |
| 2024-01-15 |
0.0739 USDT |
1,434,504.0925 |
0.0736 USDT |
0.0713 USDT |
0.0765 USDT |
0.0739 USDT |
| 2024-01-14 |
0.0751 USDT |
1,614,612.0174 |
0.0760 USDT |
0.0735 USDT |
0.0772 USDT |
0.0735 USDT |
| 2024-01-13 |
0.0765 USDT |
1,763,007.0953 |
0.0785 USDT |
0.0745 USDT |
0.0791 USDT |
0.0763 USDT |
| 2024-01-12 |
0.0799 USDT |
2,774,610.4225 |
0.0847 USDT |
0.0763 USDT |
0.0852 USDT |
0.0788 USDT |
| 2024-01-11 |
0.0847 USDT |
3,138,921.8539 |
0.0818 USDT |
0.0786 USDT |
0.0912 USDT |
0.0847 USDT |
| 2024-01-10 |
0.0758 USDT |
3,298,648.4212 |
0.0750 USDT |
0.0706 USDT |
0.0888 USDT |
0.0830 USDT |
| 2024-01-09 |
0.0788 USDT |
1,176,470.6669 |
0.0801 USDT |
0.0750 USDT |
0.0822 USDT |
0.0758 USDT |
| 2024-01-08 |
0.0770 USDT |
1,491,302.5576 |
0.0767 USDT |
0.0728 USDT |
0.0821 USDT |
0.0811 USDT |
| 2024-01-07 |
0.0799 USDT |
2,165,969.9269 |
0.0759 USDT |
0.0740 USDT |
0.0900 USDT |
0.0814 USDT |
| 2024-01-06 |
0.0763 USDT |
2,042,976.0789 |
0.0825 USDT |
0.0740 USDT |
0.0826 USDT |
0.0744 USDT |
| 2024-01-05 |
0.0832 USDT |
2,501,040.3644 |
0.0836 USDT |
0.0780 USDT |
0.0873 USDT |
0.0814 USDT |
| 2024-01-04 |
0.0792 USDT |
2,663,212.1717 |
0.0765 USDT |
0.0762 USDT |
0.0829 USDT |
0.0819 USDT |
| 2024-01-03 |
0.0806 USDT |
5,105,943.8309 |
0.0874 USDT |
0.0737 USDT |
0.0904 USDT |
0.0766 USDT |
| 2024-01-02 |
0.0913 USDT |
2,868,402.3905 |
0.0910 USDT |
0.0861 USDT |
0.0966 USDT |
0.0872 USDT |
| 2024-01-01 |
0.0849 USDT |
1,962,646.6023 |
0.0838 USDT |
0.0802 USDT |
0.0931 USDT |
0.0882 USDT |
| 2023-12-31 |
0.0893 USDT |
1,425,261.5330 |
0.0898 USDT |
0.0865 USDT |
0.0920 USDT |
0.0865 USDT |
| 2023-12-30 |
0.0861 USDT |
2,056,923.2356 |
0.0897 USDT |
0.0844 USDT |
0.0901 USDT |
0.0868 USDT |
| 2023-12-29 |
0.0912 USDT |
3,389,078.8490 |
0.0984 USDT |
0.0859 USDT |
0.0990 USDT |
0.0893 USDT |
| 2023-12-28 |
0.1017 USDT |
3,211,584.0107 |
0.1039 USDT |
0.0951 USDT |
0.1099 USDT |
0.0966 USDT |
| 2023-12-27 |
0.0984 USDT |
5,132,862.2034 |
0.0972 USDT |
0.0897 USDT |
0.1105 USDT |
0.1031 USDT |
| 2023-12-26 |
0.0864 USDT |
4,917,155.7742 |
0.0905 USDT |
0.0818 USDT |
0.0924 USDT |
0.0924 USDT |
| 2023-12-25 |
0.0947 USDT |
5,292,054.2510 |
0.0953 USDT |
0.0895 USDT |
0.1026 USDT |
0.0912 USDT |
| 2023-12-24 |
0.0844 USDT |
4,536,572.7326 |
0.0792 USDT |
0.0763 USDT |
0.0967 USDT |
0.0914 USDT |
| 2023-12-23 |
0.0778 USDT |
1,505,573.0426 |
0.0803 USDT |
0.0760 USDT |
0.0807 USDT |
0.0776 USDT |
| 2023-12-22 |
0.0804 USDT |
2,702,388.4126 |
0.0821 USDT |
0.0757 USDT |
0.0867 USDT |
0.0810 USDT |
| 2023-12-21 |
0.0782 USDT |
3,148,715.6558 |
0.0769 USDT |
0.0752 USDT |
0.0860 USDT |
0.0806 USDT |
| 2023-12-20 |
0.0734 USDT |
3,913,899.2776 |
0.0689 USDT |
0.0680 USDT |
0.0790 USDT |
0.0760 USDT |
| 2023-12-19 |
0.0721 USDT |
2,179,125.4420 |
0.0727 USDT |
0.0690 USDT |
0.0749 USDT |
0.0691 USDT |
| 2023-12-18 |
0.0735 USDT |
6,119,362.5637 |
0.0752 USDT |
0.0680 USDT |
0.0800 USDT |
0.0726 USDT |
| 2023-12-17 |
0.0736 USDT |
8,199,025.8958 |
0.0639 USDT |
0.0624 USDT |
0.0826 USDT |
0.0762 USDT |
| 2023-12-16 |
0.0624 USDT |
3,451,388.3334 |
0.0586 USDT |
0.0576 USDT |
0.0665 USDT |
0.0619 USDT |
| 2023-12-15 |
0.0587 USDT |
3,367,583.0794 |
0.0610 USDT |
0.0558 USDT |
0.0636 USDT |
0.0586 USDT |
| 2023-12-14 |
0.0586 USDT |
2,575,829.6937 |
0.0585 USDT |
0.0570 USDT |
0.0603 USDT |
0.0596 USDT |
| 2023-12-13 |
0.0555 USDT |
1,734,490.2996 |
0.0561 USDT |
0.0532 USDT |
0.0587 USDT |
0.0586 USDT |
| 2023-12-12 |
0.0573 USDT |
2,223,071.0663 |
0.0573 USDT |
0.0557 USDT |
0.0593 USDT |
0.0562 USDT |
| 2023-12-11 |
0.0586 USDT |
3,481,816.8045 |
0.0639 USDT |
0.0551 USDT |
0.0643 USDT |
0.0573 USDT |