Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
2.3208 USDT |
6,559,262.6399 |
2.3022 USDT |
2.2000 USDT |
2.4990 USDT |
2.3951 USDT |
| 2021-11-20 |
2.2499 USDT |
9,884,457.0528 |
1.9749 USDT |
1.9749 USDT |
2.4500 USDT |
2.3918 USDT |
| 2021-11-19 |
1.9121 USDT |
6,665,560.8428 |
1.8481 USDT |
1.7300 USDT |
2.0998 USDT |
1.9984 USDT |
| 2021-11-18 |
1.9591 USDT |
10,177,670.4808 |
2.0196 USDT |
1.7292 USDT |
2.1900 USDT |
2.0063 USDT |
| 2021-11-17 |
1.8673 USDT |
9,365,594.9650 |
1.7013 USDT |
1.6201 USDT |
2.1000 USDT |
2.0013 USDT |
| 2021-11-16 |
1.7572 USDT |
12,154,764.7563 |
1.7434 USDT |
1.5960 USDT |
1.9800 USDT |
1.7823 USDT |
| 2021-11-15 |
1.8496 USDT |
7,946,769.6009 |
1.9844 USDT |
1.7051 USDT |
2.0172 USDT |
1.7683 USDT |
| 2021-11-14 |
2.0848 USDT |
7,328,855.3058 |
2.0638 USDT |
1.9278 USDT |
2.3285 USDT |
2.0165 USDT |
| 2021-11-13 |
1.8776 USDT |
13,528,500.6427 |
1.7180 USDT |
1.5932 USDT |
2.2200 USDT |
2.1098 USDT |
| 2021-11-12 |
1.3757 USDT |
6,167,166.3361 |
1.3343 USDT |
1.2400 USDT |
1.4950 USDT |
1.4300 USDT |
| 2021-11-11 |
1.3731 USDT |
5,713,341.0986 |
1.3760 USDT |
1.2700 USDT |
1.5099 USDT |
1.3932 USDT |
| 2021-11-10 |
1.4438 USDT |
11,163,325.1795 |
1.4290 USDT |
1.2330 USDT |
1.6000 USDT |
1.3722 USDT |
| 2021-11-09 |
1.3307 USDT |
7,116,966.7138 |
1.2531 USDT |
1.1800 USDT |
1.4631 USDT |
1.4495 USDT |
| 2021-11-08 |
1.4043 USDT |
13,596,729.2400 |
1.3793 USDT |
1.2500 USDT |
1.6122 USDT |
1.3244 USDT |
| 2021-11-07 |
1.1244 USDT |
13,522,941.2831 |
0.9515 USDT |
0.9310 USDT |
1.2350 USDT |
1.1079 USDT |
| 2021-11-06 |
0.8529 USDT |
6,371,246.7612 |
0.8212 USDT |
0.7500 USDT |
0.9888 USDT |
0.9318 USDT |
| 2021-11-05 |
0.7794 USDT |
4,819,178.0678 |
0.7985 USDT |
0.7456 USDT |
0.8226 USDT |
0.8221 USDT |
| 2021-11-04 |
0.8081 USDT |
5,058,592.2628 |
0.8499 USDT |
0.7505 USDT |
0.8909 USDT |
0.8050 USDT |
| 2021-11-03 |
0.8934 USDT |
3,585,662.2956 |
0.8870 USDT |
0.8480 USDT |
0.9480 USDT |
0.8847 USDT |
| 2021-11-02 |
0.8982 USDT |
4,656,478.2632 |
0.8952 USDT |
0.8306 USDT |
0.9500 USDT |
0.8858 USDT |
| 2021-11-01 |
0.8845 USDT |
3,828,305.2712 |
0.8424 USDT |
0.8180 USDT |
0.9500 USDT |
0.8227 USDT |
| 2021-10-31 |
0.8352 USDT |
4,300,218.1031 |
0.8224 USDT |
0.7760 USDT |
0.9100 USDT |
0.8475 USDT |
| 2021-10-30 |
0.8533 USDT |
4,877,807.0605 |
0.9199 USDT |
0.8085 USDT |
0.9199 USDT |
0.8118 USDT |
| 2021-10-29 |
0.9263 USDT |
4,568,225.9151 |
0.9760 USDT |
0.8700 USDT |
0.9931 USDT |
0.9315 USDT |
| 2021-10-28 |
0.9564 USDT |
4,498,340.7642 |
0.9116 USDT |
0.9000 USDT |
1.0298 USDT |
0.9838 USDT |
| 2021-10-27 |
0.9889 USDT |
6,636,234.7710 |
1.0770 USDT |
0.9218 USDT |
1.0956 USDT |
0.9360 USDT |
| 2021-10-26 |
1.0662 USDT |
7,782,601.9436 |
1.0255 USDT |
0.9715 USDT |
1.1700 USDT |
1.1071 USDT |
| 2021-10-25 |
0.9735 USDT |
7,125,971.5393 |
0.8968 USDT |
0.8856 USDT |
1.0400 USDT |
1.0376 USDT |
| 2021-10-24 |
0.9019 USDT |
4,618,787.2381 |
0.9112 USDT |
0.8519 USDT |
0.9719 USDT |
0.8717 USDT |
| 2021-10-23 |
0.8599 USDT |
5,467,577.9909 |
0.7913 USDT |
0.7534 USDT |
0.9633 USDT |
0.9286 USDT |
| 2021-10-22 |
0.7641 USDT |
3,371,846.6462 |
0.7606 USDT |
0.7302 USDT |
0.8092 USDT |
0.7908 USDT |
| 2021-10-21 |
0.7862 USDT |
5,062,095.2393 |
0.7868 USDT |
0.7212 USDT |
0.8400 USDT |
0.7621 USDT |
| 2021-10-20 |
0.7634 USDT |
6,199,515.9036 |
0.6870 USDT |
0.6807 USDT |
0.8200 USDT |
0.8063 USDT |
| 2021-10-19 |
0.7079 USDT |
3,562,153.6677 |
0.6781 USDT |
0.6759 USDT |
0.7316 USDT |
0.7055 USDT |
| 2021-10-18 |
0.7131 USDT |
3,907,593.8049 |
0.6967 USDT |
0.6700 USDT |
0.7650 USDT |
0.6792 USDT |
| 2021-10-17 |
0.6650 USDT |
2,398,103.1892 |
0.6607 USDT |
0.6341 USDT |
0.6900 USDT |
0.6348 USDT |
| 2021-10-16 |
0.6815 USDT |
2,652,334.1231 |
0.6969 USDT |
0.6600 USDT |
0.7099 USDT |
0.6623 USDT |
| 2021-10-15 |
0.7083 USDT |
5,722,993.1610 |
0.6962 USDT |
0.6543 USDT |
0.7549 USDT |
0.6951 USDT |
| 2021-10-14 |
0.6364 USDT |
5,471,534.7344 |
0.5799 USDT |
0.5786 USDT |
0.6994 USDT |
0.6975 USDT |
| 2021-10-13 |
0.5648 USDT |
3,564,036.3390 |
0.5739 USDT |
0.5400 USDT |
0.5999 USDT |
0.5928 USDT |
| 2021-10-12 |
0.5485 USDT |
5,416,715.6073 |
0.5740 USDT |
0.5130 USDT |
0.5896 USDT |
0.5724 USDT |
| 2021-10-11 |
0.5894 USDT |
6,711,412.3787 |
0.5786 USDT |
0.5503 USDT |
0.6380 USDT |
0.5581 USDT |
| 2021-10-10 |
0.6097 USDT |
5,349,220.7482 |
0.6330 USDT |
0.5764 USDT |
0.6400 USDT |
0.5866 USDT |
| 2021-10-09 |
0.6148 USDT |
10,692,387.6968 |
0.6903 USDT |
0.5100 USDT |
0.7069 USDT |
0.6360 USDT |
| 2021-10-08 |
0.7054 USDT |
3,028,390.2867 |
0.7228 USDT |
0.6720 USDT |
0.7380 USDT |
0.6790 USDT |
| 2021-10-07 |
0.7364 USDT |
3,154,451.8861 |
0.7702 USDT |
0.7160 USDT |
0.7811 USDT |
0.7306 USDT |
| 2021-10-06 |
0.7666 USDT |
4,451,143.5740 |
0.7626 USDT |
0.6857 USDT |
0.8237 USDT |
0.7738 USDT |
| 2021-10-05 |
0.7282 USDT |
4,248,352.4536 |
0.6904 USDT |
0.6800 USDT |
0.7899 USDT |
0.7606 USDT |
| 2021-10-04 |
0.6806 USDT |
4,214,265.1973 |
0.7023 USDT |
0.6502 USDT |
0.7210 USDT |
0.6846 USDT |
| 2021-10-03 |
0.7073 USDT |
3,520,288.4258 |
0.6929 USDT |
0.6690 USDT |
0.7500 USDT |
0.7017 USDT |