Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-10 |
1.2830 USDT |
13,106,588.7759 |
1.3579 USDT |
1.1850 USDT |
1.3938 USDT |
1.2790 USDT |
| 2022-01-09 |
1.3220 USDT |
8,796,739.5388 |
1.3760 USDT |
1.2200 USDT |
1.4380 USDT |
1.3500 USDT |
| 2022-01-08 |
1.4311 USDT |
11,655,508.0394 |
1.4389 USDT |
1.3040 USDT |
1.5920 USDT |
1.4397 USDT |
| 2022-01-07 |
1.4990 USDT |
13,111,873.7253 |
1.6360 USDT |
1.3740 USDT |
1.6435 USDT |
1.5298 USDT |
| 2022-01-06 |
1.6522 USDT |
13,388,246.7473 |
1.8247 USDT |
1.5500 USDT |
1.8286 USDT |
1.6638 USDT |
| 2022-01-05 |
1.9083 USDT |
16,068,548.5753 |
2.0286 USDT |
1.6832 USDT |
2.1700 USDT |
1.7033 USDT |
| 2022-01-04 |
2.1143 USDT |
13,923,050.9829 |
2.1990 USDT |
1.9620 USDT |
2.2900 USDT |
2.0306 USDT |
| 2022-01-03 |
2.0231 USDT |
17,090,703.7661 |
1.8023 USDT |
1.7880 USDT |
2.1958 USDT |
2.1862 USDT |
| 2022-01-02 |
1.7869 USDT |
5,394,960.6058 |
1.7903 USDT |
1.7100 USDT |
1.8794 USDT |
1.7419 USDT |
| 2022-01-01 |
1.6736 USDT |
4,770,785.1448 |
1.5876 USDT |
1.5720 USDT |
1.7616 USDT |
1.7616 USDT |
| 2021-12-31 |
1.5852 USDT |
7,452,131.1753 |
1.5972 USDT |
1.4400 USDT |
1.6894 USDT |
1.5862 USDT |
| 2021-12-30 |
1.6377 USDT |
7,209,575.3071 |
1.5551 USDT |
1.5235 USDT |
1.7839 USDT |
1.6617 USDT |
| 2021-12-29 |
1.6310 USDT |
7,070,868.0167 |
1.6824 USDT |
1.5460 USDT |
1.7275 USDT |
1.6000 USDT |
| 2021-12-28 |
1.7192 USDT |
10,625,894.1365 |
1.8348 USDT |
1.5500 USDT |
1.8775 USDT |
1.6967 USDT |
| 2021-12-27 |
1.9555 USDT |
6,474,421.0218 |
1.8605 USDT |
1.8439 USDT |
2.0400 USDT |
1.9282 USDT |
| 2021-12-26 |
1.7981 USDT |
5,169,412.5067 |
1.7387 USDT |
1.6600 USDT |
1.9480 USDT |
1.9173 USDT |
| 2021-12-25 |
1.7588 USDT |
4,448,645.3084 |
1.6963 USDT |
1.6869 USDT |
1.8398 USDT |
1.7988 USDT |
| 2021-12-24 |
1.8183 USDT |
9,015,842.9355 |
1.9324 USDT |
1.7300 USDT |
1.9390 USDT |
1.7341 USDT |
| 2021-12-23 |
1.9581 USDT |
6,923,860.4659 |
2.0483 USDT |
1.8600 USDT |
2.0890 USDT |
1.9162 USDT |
| 2021-12-22 |
1.9037 USDT |
8,837,895.0631 |
1.8640 USDT |
1.8109 USDT |
2.0800 USDT |
2.0482 USDT |
| 2021-12-21 |
1.8580 USDT |
9,169,323.3526 |
1.9198 USDT |
1.7103 USDT |
1.9500 USDT |
1.9118 USDT |
| 2021-12-20 |
1.7060 USDT |
16,326,875.5931 |
1.7450 USDT |
1.5210 USDT |
1.9705 USDT |
1.9000 USDT |
| 2021-12-19 |
1.7746 USDT |
10,478,614.7913 |
1.7298 USDT |
1.6515 USDT |
1.8866 USDT |
1.7802 USDT |
| 2021-12-18 |
1.5954 USDT |
9,276,142.2506 |
1.3789 USDT |
1.3700 USDT |
1.7995 USDT |
1.7328 USDT |
| 2021-12-17 |
1.4371 USDT |
11,468,209.2806 |
1.4429 USDT |
1.3503 USDT |
1.5390 USDT |
1.4221 USDT |
| 2021-12-16 |
1.3661 USDT |
8,827,542.0014 |
1.2247 USDT |
1.2028 USDT |
1.5000 USDT |
1.3657 USDT |
| 2021-12-15 |
1.1812 USDT |
8,888,257.0670 |
1.2661 USDT |
1.1000 USDT |
1.2862 USDT |
1.2370 USDT |
| 2021-12-14 |
1.1797 USDT |
5,996,719.6667 |
1.1655 USDT |
1.1021 USDT |
1.3000 USDT |
1.2571 USDT |
| 2021-12-13 |
1.1432 USDT |
7,933,092.5566 |
1.2012 USDT |
1.0500 USDT |
1.2490 USDT |
1.0934 USDT |
| 2021-12-12 |
1.1847 USDT |
4,021,680.5868 |
1.1785 USDT |
1.1005 USDT |
1.2854 USDT |
1.2461 USDT |
| 2021-12-11 |
1.1512 USDT |
5,072,600.7475 |
1.0555 USDT |
1.0502 USDT |
1.2335 USDT |
1.1789 USDT |
| 2021-12-10 |
1.1468 USDT |
10,548,194.0318 |
1.0437 USDT |
1.0251 USDT |
1.3079 USDT |
1.0690 USDT |
| 2021-12-09 |
1.0872 USDT |
10,267,993.2105 |
1.1586 USDT |
0.9721 USDT |
1.1991 USDT |
1.0644 USDT |
| 2021-12-08 |
1.1038 USDT |
8,911,451.7825 |
1.1610 USDT |
1.0200 USDT |
1.1950 USDT |
1.1480 USDT |
| 2021-12-07 |
1.2474 USDT |
6,627,603.9808 |
1.2390 USDT |
1.1328 USDT |
1.3428 USDT |
1.1552 USDT |
| 2021-12-06 |
1.1100 USDT |
17,244,554.3747 |
1.3136 USDT |
0.9345 USDT |
1.3328 USDT |
1.2200 USDT |
| 2021-12-05 |
1.3987 USDT |
9,123,671.5035 |
1.3816 USDT |
1.1811 USDT |
1.6100 USDT |
1.3031 USDT |
| 2021-12-04 |
1.3955 USDT |
9,600,133.1973 |
1.6352 USDT |
1.2500 USDT |
1.6367 USDT |
1.4227 USDT |
| 2021-12-03 |
1.6784 USDT |
7,674,229.1452 |
1.6807 USDT |
1.4567 USDT |
1.8600 USDT |
1.5311 USDT |
| 2021-12-02 |
1.6791 USDT |
5,561,848.4677 |
1.7032 USDT |
1.5596 USDT |
1.8500 USDT |
1.6501 USDT |