Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
0.6303 USDT |
4,651,402.3630 |
0.5716 USDT |
0.5699 USDT |
0.6697 USDT |
0.6428 USDT |
| 2021-08-12 |
0.5753 USDT |
4,554,352.1339 |
0.5918 USDT |
0.5430 USDT |
0.6120 USDT |
0.5600 USDT |
| 2021-08-11 |
0.6234 USDT |
4,943,230.4051 |
0.5980 USDT |
0.5867 USDT |
0.6800 USDT |
0.5917 USDT |
| 2021-08-10 |
0.6026 USDT |
4,393,881.8037 |
0.6005 USDT |
0.5611 USDT |
0.6376 USDT |
0.5895 USDT |
| 2021-08-09 |
0.6044 USDT |
5,653,934.6232 |
0.5856 USDT |
0.5422 USDT |
0.6503 USDT |
0.6082 USDT |
| 2021-08-08 |
0.6264 USDT |
6,863,958.0726 |
0.6455 USDT |
0.5610 USDT |
0.6900 USDT |
0.5980 USDT |
| 2021-08-07 |
0.5803 USDT |
7,848,278.1514 |
0.5650 USDT |
0.5375 USDT |
0.6534 USDT |
0.6422 USDT |
| 2021-08-06 |
0.5299 USDT |
6,037,806.6138 |
0.5136 USDT |
0.4856 USDT |
0.5900 USDT |
0.5448 USDT |
| 2021-08-05 |
0.4992 USDT |
3,255,335.2823 |
0.5049 USDT |
0.4684 USDT |
0.5270 USDT |
0.5169 USDT |
| 2021-08-04 |
0.4876 USDT |
2,545,991.2491 |
0.4610 USDT |
0.4575 USDT |
0.5168 USDT |
0.5054 USDT |
| 2021-08-03 |
0.4692 USDT |
2,399,993.4985 |
0.4808 USDT |
0.4570 USDT |
0.4891 USDT |
0.4629 USDT |
| 2021-08-02 |
0.4894 USDT |
3,000,689.6244 |
0.4876 USDT |
0.4712 USDT |
0.5220 USDT |
0.4851 USDT |
| 2021-08-01 |
0.5043 USDT |
3,054,899.2908 |
0.5155 USDT |
0.4822 USDT |
0.5300 USDT |
0.4909 USDT |
| 2021-07-31 |
0.5125 USDT |
2,344,140.5998 |
0.5290 USDT |
0.5005 USDT |
0.5298 USDT |
0.5164 USDT |
| 2021-07-30 |
0.5090 USDT |
4,087,112.6934 |
0.5288 USDT |
0.4877 USDT |
0.5454 USDT |
0.5244 USDT |
| 2021-07-29 |
0.5148 USDT |
4,591,527.8060 |
0.5051 USDT |
0.4901 USDT |
0.5398 USDT |
0.5093 USDT |
| 2021-07-28 |
0.5128 USDT |
6,072,437.7237 |
0.4949 USDT |
0.4849 USDT |
0.5496 USDT |
0.5021 USDT |
| 2021-07-27 |
0.4884 USDT |
4,827,468.9468 |
0.4671 USDT |
0.4600 USDT |
0.5320 USDT |
0.4950 USDT |
| 2021-07-26 |
0.4874 USDT |
10,965,542.4239 |
0.4413 USDT |
0.4362 USDT |
0.5326 USDT |
0.4661 USDT |
| 2021-07-25 |
0.4151 USDT |
2,841,535.1134 |
0.4163 USDT |
0.4001 USDT |
0.4318 USDT |
0.4269 USDT |
| 2021-07-24 |
0.4324 USDT |
4,073,352.4983 |
0.4328 USDT |
0.4070 USDT |
0.4500 USDT |
0.4164 USDT |
| 2021-07-23 |
0.4178 USDT |
6,865,955.5359 |
0.4265 USDT |
0.3927 USDT |
0.4535 USDT |
0.4240 USDT |
| 2021-07-22 |
0.4035 USDT |
6,169,863.6932 |
0.3647 USDT |
0.3640 USDT |
0.4407 USDT |
0.4150 USDT |
| 2021-07-21 |
0.3669 USDT |
9,131,200.1798 |
0.3163 USDT |
0.3072 USDT |
0.4060 USDT |
0.3699 USDT |
| 2021-07-20 |
0.3156 USDT |
4,728,709.0767 |
0.3283 USDT |
0.3011 USDT |
0.3345 USDT |
0.3100 USDT |
| 2021-07-19 |
0.3466 USDT |
5,352,629.9991 |
0.3814 USDT |
0.3230 USDT |
0.3815 USDT |
0.3391 USDT |
| 2021-07-18 |
0.3822 USDT |
3,198,371.4385 |
0.3674 USDT |
0.3663 USDT |
0.3970 USDT |
0.3812 USDT |
| 2021-07-17 |
0.3659 USDT |
4,729,962.4175 |
0.3671 USDT |
0.3403 USDT |
0.3950 USDT |
0.3748 USDT |
| 2021-07-16 |
0.3886 USDT |
5,448,846.4060 |
0.4181 USDT |
0.3549 USDT |
0.4453 USDT |
0.3745 USDT |
| 2021-07-15 |
0.4272 USDT |
6,577,314.2773 |
0.4598 USDT |
0.3837 USDT |
0.4699 USDT |
0.4247 USDT |
| 2021-07-14 |
0.4369 USDT |
7,104,588.8035 |
0.4337 USDT |
0.3880 USDT |
0.4961 USDT |
0.4609 USDT |
| 2021-07-13 |
0.4543 USDT |
5,812,175.5115 |
0.4675 USDT |
0.4268 USDT |
0.4893 USDT |
0.4297 USDT |
| 2021-07-12 |
0.4780 USDT |
7,948,359.5815 |
0.5068 USDT |
0.4364 USDT |
0.5544 USDT |
0.4700 USDT |
| 2021-07-11 |
0.5153 USDT |
12,315,326.3785 |
0.4160 USDT |
0.4160 USDT |
0.5840 USDT |
0.5072 USDT |
| 2021-07-10 |
0.4111 USDT |
4,965,700.3702 |
0.4013 USDT |
0.3818 USDT |
0.4600 USDT |
0.4338 USDT |
| 2021-07-09 |
0.3796 USDT |
4,156,672.7459 |
0.3729 USDT |
0.3619 USDT |
0.4099 USDT |
0.4082 USDT |
| 2021-07-08 |
0.3791 USDT |
5,370,601.6929 |
0.3954 USDT |
0.3555 USDT |
0.4133 USDT |
0.3710 USDT |
| 2021-07-07 |
0.3922 USDT |
8,868,329.0475 |
0.3523 USDT |
0.3450 USDT |
0.4372 USDT |
0.3874 USDT |
| 2021-07-06 |
0.3384 USDT |
3,391,081.2407 |
0.3310 USDT |
0.3250 USDT |
0.3591 USDT |
0.3397 USDT |
| 2021-07-05 |
0.3410 USDT |
3,999,707.5187 |
0.3607 USDT |
0.3250 USDT |
0.3607 USDT |
0.3302 USDT |
| 2021-07-04 |
0.3587 USDT |
3,678,643.5291 |
0.3354 USDT |
0.3328 USDT |
0.3773 USDT |
0.3627 USDT |
| 2021-07-03 |
0.3326 USDT |
2,952,186.3623 |
0.3099 USDT |
0.3021 USDT |
0.3611 USDT |
0.3315 USDT |
| 2021-07-02 |
0.2935 USDT |
3,607,382.3915 |
0.3169 USDT |
0.2680 USDT |
0.3203 USDT |
0.3094 USDT |
| 2021-07-01 |
0.3107 USDT |
3,599,197.6135 |
0.3337 USDT |
0.2970 USDT |
0.3339 USDT |
0.3147 USDT |
| 2021-06-30 |
0.3368 USDT |
2,688,021.4203 |
0.3462 USDT |
0.3217 USDT |
0.3519 USDT |
0.3320 USDT |
| 2021-06-29 |
0.3483 USDT |
3,399,528.2505 |
0.3211 USDT |
0.3204 USDT |
0.3701 USDT |
0.3427 USDT |
| 2021-06-28 |
0.3344 USDT |
3,915,270.7638 |
0.3209 USDT |
0.3201 USDT |
0.3595 USDT |
0.3276 USDT |
| 2021-06-27 |
0.3115 USDT |
2,885,025.4957 |
0.3189 USDT |
0.2962 USDT |
0.3260 USDT |
0.3168 USDT |
| 2021-06-26 |
0.3134 USDT |
2,915,176.2524 |
0.3252 USDT |
0.2952 USDT |
0.3535 USDT |
0.3122 USDT |
| 2021-06-25 |
0.3432 USDT |
4,246,447.4860 |
0.3538 USDT |
0.3158 USDT |
0.3821 USDT |
0.3266 USDT |