Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
0.0164 USDT |
800,473.6173 |
0.0161 USDT |
0.0155 USDT |
0.0170 USDT |
0.0158 USDT |
| 2025-07-31 |
0.0166 USDT |
1,031,737.3952 |
0.0161 USDT |
0.0161 USDT |
0.0172 USDT |
0.0166 USDT |
| 2025-07-30 |
0.0163 USDT |
2,165,945.7996 |
0.0172 USDT |
0.0158 USDT |
0.0173 USDT |
0.0161 USDT |
| 2025-07-29 |
0.0173 USDT |
1,561,877.3996 |
0.0174 USDT |
0.0168 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-07-28 |
0.0180 USDT |
820,329.2395 |
0.0185 USDT |
0.0174 USDT |
0.0187 USDT |
0.0177 USDT |
| 2025-07-27 |
0.0180 USDT |
727,363.7000 |
0.0186 USDT |
0.0175 USDT |
0.0187 USDT |
0.0181 USDT |
| 2025-07-26 |
0.0183 USDT |
640,710.2578 |
0.0174 USDT |
0.0172 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-07-25 |
0.0179 USDT |
990,752.6938 |
0.0185 USDT |
0.0175 USDT |
0.0185 USDT |
0.0175 USDT |
| 2025-07-24 |
0.0181 USDT |
714,925.9646 |
0.0182 USDT |
0.0178 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-07-23 |
0.0186 USDT |
763,998.5788 |
0.0189 USDT |
0.0178 USDT |
0.0191 USDT |
0.0184 USDT |
| 2025-07-22 |
0.0189 USDT |
892,700.2704 |
0.0193 USDT |
0.0185 USDT |
0.0196 USDT |
0.0189 USDT |
| 2025-07-21 |
0.0197 USDT |
1,624,954.1440 |
0.0200 USDT |
0.0190 USDT |
0.0204 USDT |
0.0191 USDT |
| 2025-07-20 |
0.0194 USDT |
1,163,755.8421 |
0.0190 USDT |
0.0185 USDT |
0.0200 USDT |
0.0195 USDT |
| 2025-07-19 |
0.0189 USDT |
1,067,875.8936 |
0.0195 USDT |
0.0183 USDT |
0.0199 USDT |
0.0189 USDT |
| 2025-07-18 |
0.0197 USDT |
3,395,823.1244 |
0.0186 USDT |
0.0186 USDT |
0.0201 USDT |
0.0194 USDT |
| 2025-07-17 |
0.0191 USDT |
2,289,383.1930 |
0.0201 USDT |
0.0172 USDT |
0.0203 USDT |
0.0188 USDT |
| 2025-07-16 |
0.0205 USDT |
1,117,334.4750 |
0.0210 USDT |
0.0202 USDT |
0.0210 USDT |
0.0202 USDT |
| 2025-07-15 |
0.0203 USDT |
2,018,464.2832 |
0.0209 USDT |
0.0197 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-07-14 |
0.0209 USDT |
584,187.9721 |
0.0206 USDT |
0.0205 USDT |
0.0214 USDT |
0.0209 USDT |
| 2025-07-13 |
0.0199 USDT |
1,507,766.5166 |
0.0193 USDT |
0.0188 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-07-12 |
0.0196 USDT |
474,703.6396 |
0.0192 USDT |
0.0192 USDT |
0.0200 USDT |
0.0193 USDT |
| 2025-07-11 |
0.0193 USDT |
3,168,352.3338 |
0.0175 USDT |
0.0172 USDT |
0.0204 USDT |
0.0192 USDT |
| 2025-07-10 |
0.0169 USDT |
1,949,693.1432 |
0.0171 USDT |
0.0160 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-07-09 |
0.0171 USDT |
1,225,451.7989 |
0.0164 USDT |
0.0164 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-07-08 |
0.0163 USDT |
29,214,769.7199 |
0.0167 USDT |
0.0153 USDT |
0.0169 USDT |
0.0163 USDT |
| 2025-07-07 |
0.0168 USDT |
46,222,432.4430 |
0.0174 USDT |
0.0163 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-07-06 |
0.0166 USDT |
15,134,375.3025 |
0.0166 USDT |
0.0162 USDT |
0.0172 USDT |
0.0169 USDT |
| 2025-07-05 |
0.0168 USDT |
1,687,224.4030 |
0.0167 USDT |
0.0162 USDT |
0.0172 USDT |
0.0166 USDT |
| 2025-07-04 |
0.0174 USDT |
367,451.0537 |
0.0177 USDT |
0.0170 USDT |
0.0177 USDT |
0.0170 USDT |
| 2025-07-03 |
0.0181 USDT |
2,490,943.9474 |
0.0170 USDT |
0.0170 USDT |
0.0200 USDT |
0.0175 USDT |
| 2025-07-02 |
0.0155 USDT |
1,098,075.2823 |
0.0157 USDT |
0.0151 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-07-01 |
0.0153 USDT |
1,009,158.1659 |
0.0151 USDT |
0.0149 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-06-30 |
0.0146 USDT |
1,264,606.9379 |
0.0150 USDT |
0.0140 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-06-29 |
0.0147 USDT |
760,939.8252 |
0.0146 USDT |
0.0144 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-06-28 |
0.0146 USDT |
1,727,720.6026 |
0.0140 USDT |
0.0140 USDT |
0.0153 USDT |
0.0145 USDT |
| 2025-06-27 |
0.0142 USDT |
97,605.7015 |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-06-26 |
0.0149 USDT |
839,638.8951 |
0.0151 USDT |
0.0143 USDT |
0.0153 USDT |
0.0143 USDT |
| 2025-06-25 |
0.0150 USDT |
1,251,037.5398 |
0.0152 USDT |
0.0147 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-06-24 |
0.0142 USDT |
1,249,411.7891 |
0.0147 USDT |
0.0135 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-06-23 |
0.0137 USDT |
1,466,187.2369 |
0.0133 USDT |
0.0126 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-06-22 |
0.0139 USDT |
1,136,418.6134 |
0.0142 USDT |
0.0134 USDT |
0.0144 USDT |
0.0134 USDT |
| 2025-06-21 |
0.0148 USDT |
537,758.0029 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0147 USDT |
| 2025-06-20 |
0.0154 USDT |
946,313.5367 |
0.0153 USDT |
0.0152 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-06-19 |
0.0154 USDT |
1,369,088.7252 |
0.0158 USDT |
0.0150 USDT |
0.0164 USDT |
0.0154 USDT |
| 2025-06-18 |
0.0162 USDT |
213,176.6291 |
0.0160 USDT |
0.0159 USDT |
0.0169 USDT |
0.0162 USDT |
| 2025-06-17 |
0.0164 USDT |
194,747.1978 |
0.0169 USDT |
0.0162 USDT |
0.0169 USDT |
0.0163 USDT |
| 2025-06-16 |
0.0175 USDT |
1,703,358.9062 |
0.0175 USDT |
0.0160 USDT |
0.0192 USDT |
0.0169 USDT |
| 2025-06-15 |
0.0174 USDT |
325,107.1655 |
0.0170 USDT |
0.0166 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-06-14 |
0.0177 USDT |
735,973.4859 |
0.0174 USDT |
0.0169 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-06-13 |
0.0175 USDT |
1,608,704.6728 |
0.0185 USDT |
0.0162 USDT |
0.0185 USDT |
0.0173 USDT |