Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
0.6818 USDT |
4,387,287.8078 |
0.6931 USDT |
0.6500 USDT |
0.7225 USDT |
0.6915 USDT |
| 2021-10-01 |
0.6961 USDT |
4,042,194.8021 |
0.6623 USDT |
0.6400 USDT |
0.7340 USDT |
0.7100 USDT |
| 2021-09-30 |
0.6431 USDT |
3,929,339.9523 |
0.6179 USDT |
0.6011 USDT |
0.6920 USDT |
0.6646 USDT |
| 2021-09-29 |
0.6142 USDT |
3,689,055.0404 |
0.5768 USDT |
0.5733 USDT |
0.6525 USDT |
0.5968 USDT |
| 2021-09-28 |
0.6013 USDT |
5,302,626.1838 |
0.6378 USDT |
0.5534 USDT |
0.6600 USDT |
0.5641 USDT |
| 2021-09-27 |
0.6787 USDT |
3,175,130.0385 |
0.6944 USDT |
0.6465 USDT |
0.7200 USDT |
0.6544 USDT |
| 2021-09-26 |
0.6879 USDT |
3,098,536.9255 |
0.7238 USDT |
0.6500 USDT |
0.7272 USDT |
0.6995 USDT |
| 2021-09-25 |
0.7312 USDT |
3,187,682.3836 |
0.7830 USDT |
0.6980 USDT |
0.7835 USDT |
0.7214 USDT |
| 2021-09-24 |
0.7536 USDT |
4,144,464.4286 |
0.8038 USDT |
0.7002 USDT |
0.8300 USDT |
0.7980 USDT |
| 2021-09-23 |
0.7926 USDT |
3,323,369.0752 |
0.7671 USDT |
0.7487 USDT |
0.8400 USDT |
0.7982 USDT |
| 2021-09-22 |
0.7077 USDT |
5,612,056.4418 |
0.6392 USDT |
0.6210 USDT |
0.7900 USDT |
0.7800 USDT |
| 2021-09-21 |
0.6864 USDT |
7,241,832.6313 |
0.6901 USDT |
0.6130 USDT |
0.7529 USDT |
0.6625 USDT |
| 2021-09-20 |
0.7457 USDT |
7,624,569.8444 |
0.8605 USDT |
0.6768 USDT |
0.8809 USDT |
0.7468 USDT |
| 2021-09-19 |
0.8722 USDT |
2,826,800.7016 |
0.8965 USDT |
0.8421 USDT |
0.9071 USDT |
0.8600 USDT |
| 2021-09-18 |
0.9038 USDT |
2,009,377.1595 |
0.8701 USDT |
0.8550 USDT |
0.9300 USDT |
0.8846 USDT |
| 2021-09-17 |
0.9300 USDT |
3,171,638.8393 |
0.9535 USDT |
0.8800 USDT |
1.0409 USDT |
0.8889 USDT |
| 2021-09-16 |
0.9936 USDT |
4,049,022.6500 |
1.0235 USDT |
0.9368 USDT |
1.0592 USDT |
0.9553 USDT |
| 2021-09-15 |
1.0265 USDT |
3,923,038.1975 |
0.9666 USDT |
0.9490 USDT |
1.0770 USDT |
1.0336 USDT |
| 2021-09-14 |
0.9172 USDT |
3,489,892.2646 |
0.8798 USDT |
0.8720 USDT |
0.9800 USDT |
0.9644 USDT |
| 2021-09-13 |
0.8931 USDT |
5,067,018.5339 |
0.9560 USDT |
0.8420 USDT |
0.9779 USDT |
0.8797 USDT |
| 2021-09-12 |
0.9807 USDT |
5,019,748.7525 |
0.9694 USDT |
0.9310 USDT |
1.0452 USDT |
0.9655 USDT |
| 2021-09-11 |
0.9820 USDT |
4,403,895.4242 |
0.9700 USDT |
0.9250 USDT |
1.0503 USDT |
0.9934 USDT |
| 2021-09-10 |
0.9811 USDT |
8,135,276.9180 |
1.0101 USDT |
0.9050 USDT |
1.0749 USDT |
0.9512 USDT |
| 2021-09-09 |
1.0336 USDT |
7,379,635.0829 |
0.9809 USDT |
0.9484 USDT |
1.1050 USDT |
0.9768 USDT |
| 2021-09-08 |
0.9870 USDT |
6,262,627.4621 |
1.0315 USDT |
0.8800 USDT |
1.1184 USDT |
1.0219 USDT |
| 2021-09-07 |
1.0937 USDT |
11,426,601.1098 |
1.2524 USDT |
0.9200 USDT |
1.3297 USDT |
1.0368 USDT |
| 2021-09-06 |
1.2572 USDT |
4,978,083.4532 |
1.1996 USDT |
1.1360 USDT |
1.3300 USDT |
1.2653 USDT |
| 2021-09-05 |
1.1724 USDT |
3,832,568.3849 |
1.1732 USDT |
1.1140 USDT |
1.2215 USDT |
1.1777 USDT |
| 2021-09-04 |
1.1891 USDT |
4,987,947.8072 |
1.1206 USDT |
1.1200 USDT |
1.2400 USDT |
1.1858 USDT |
| 2021-09-03 |
1.1219 USDT |
6,856,461.0980 |
1.0662 USDT |
0.9900 USDT |
1.2000 USDT |
1.1624 USDT |
| 2021-09-02 |
1.0125 USDT |
5,984,413.8840 |
0.9350 USDT |
0.9171 USDT |
1.0960 USDT |
1.0672 USDT |
| 2021-09-01 |
0.8961 USDT |
4,795,975.2157 |
0.8644 USDT |
0.8410 USDT |
0.9505 USDT |
0.9173 USDT |
| 2021-08-31 |
0.8530 USDT |
5,603,844.3684 |
0.8342 USDT |
0.8000 USDT |
0.9200 USDT |
0.8582 USDT |
| 2021-08-30 |
0.8362 USDT |
3,792,059.5223 |
0.8440 USDT |
0.7900 USDT |
0.8745 USDT |
0.8545 USDT |
| 2021-08-29 |
0.8240 USDT |
3,629,130.8753 |
0.8375 USDT |
0.7769 USDT |
0.8748 USDT |
0.8590 USDT |
| 2021-08-28 |
0.8503 USDT |
3,305,634.8605 |
0.8593 USDT |
0.8082 USDT |
0.8980 USDT |
0.8396 USDT |
| 2021-08-27 |
0.8060 USDT |
5,228,810.5967 |
0.7528 USDT |
0.7300 USDT |
0.8890 USDT |
0.8623 USDT |
| 2021-08-26 |
0.7482 USDT |
5,996,776.5351 |
0.8439 USDT |
0.7000 USDT |
0.8553 USDT |
0.7544 USDT |
| 2021-08-25 |
0.8077 USDT |
6,322,874.7773 |
0.8022 USDT |
0.7500 USDT |
0.8800 USDT |
0.8245 USDT |
| 2021-08-24 |
0.8472 USDT |
5,069,360.4035 |
0.8887 USDT |
0.7992 USDT |
0.9094 USDT |
0.8250 USDT |
| 2021-08-23 |
0.9124 USDT |
4,381,661.2565 |
0.9160 USDT |
0.8448 USDT |
0.9700 USDT |
0.8805 USDT |
| 2021-08-22 |
0.9192 USDT |
5,590,627.4690 |
0.9154 USDT |
0.8504 USDT |
0.9900 USDT |
0.9195 USDT |
| 2021-08-21 |
0.9158 USDT |
6,727,604.5279 |
0.8616 USDT |
0.8320 USDT |
0.9813 USDT |
0.9120 USDT |
| 2021-08-20 |
0.8275 USDT |
5,423,167.1209 |
0.8153 USDT |
0.7701 USDT |
0.8961 USDT |
0.8889 USDT |
| 2021-08-19 |
0.7161 USDT |
4,414,568.7596 |
0.6871 USDT |
0.6500 USDT |
0.7890 USDT |
0.7847 USDT |
| 2021-08-18 |
0.6836 USDT |
4,914,826.2655 |
0.6945 USDT |
0.6508 USDT |
0.7170 USDT |
0.6801 USDT |
| 2021-08-17 |
0.7324 USDT |
4,899,266.2301 |
0.7197 USDT |
0.6834 USDT |
0.7800 USDT |
0.7100 USDT |
| 2021-08-16 |
0.7347 USDT |
5,792,967.4382 |
0.7510 USDT |
0.6900 USDT |
0.7900 USDT |
0.7170 USDT |
| 2021-08-15 |
0.7294 USDT |
6,293,500.4113 |
0.7325 USDT |
0.6796 USDT |
0.7900 USDT |
0.7540 USDT |
| 2021-08-14 |
0.6818 USDT |
7,280,485.3549 |
0.6413 USDT |
0.5982 USDT |
0.7500 USDT |
0.7313 USDT |