Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0133 USDT |
1,263,109.6003 |
0.0124 USDT |
0.0124 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-09-30 |
0.0130 USDT |
656,629.6767 |
0.0133 USDT |
0.0126 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-09-29 |
0.0131 USDT |
1,533,739.9660 |
0.0125 USDT |
0.0124 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-09-28 |
0.0123 USDT |
202,167.4326 |
0.0127 USDT |
0.0122 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-09-27 |
0.0125 USDT |
630,581.0450 |
0.0122 USDT |
0.0120 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-09-26 |
0.0116 USDT |
928,490.0096 |
0.0118 USDT |
0.0114 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-09-25 |
0.0120 USDT |
956,562.0506 |
0.0123 USDT |
0.0118 USDT |
0.0128 USDT |
0.0118 USDT |
| 2025-09-24 |
0.0125 USDT |
400,830.8112 |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-09-23 |
0.0127 USDT |
701,184.9306 |
0.0123 USDT |
0.0123 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-09-22 |
0.0125 USDT |
1,302,853.3465 |
0.0132 USDT |
0.0119 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-09-21 |
0.0137 USDT |
276,415.1203 |
0.0137 USDT |
0.0136 USDT |
0.0139 USDT |
0.0136 USDT |
| 2025-09-20 |
0.0139 USDT |
174,404.9678 |
0.0142 USDT |
0.0137 USDT |
0.0142 USDT |
0.0137 USDT |
| 2025-09-19 |
0.0143 USDT |
238,167.1757 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-09-18 |
0.0141 USDT |
1,147,500.1122 |
0.0145 USDT |
0.0135 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-09-17 |
0.0137 USDT |
682,166.4474 |
0.0137 USDT |
0.0134 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-09-16 |
0.0134 USDT |
529,452.3498 |
0.0136 USDT |
0.0132 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-09-15 |
0.0137 USDT |
954,837.1346 |
0.0140 USDT |
0.0134 USDT |
0.0140 USDT |
0.0135 USDT |
| 2025-09-14 |
0.0141 USDT |
1,513,803.6254 |
0.0141 USDT |
0.0137 USDT |
0.0146 USDT |
0.0139 USDT |
| 2025-09-13 |
0.0137 USDT |
1,372,494.0032 |
0.0138 USDT |
0.0134 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-09-12 |
0.0133 USDT |
653,331.9896 |
0.0134 USDT |
0.0130 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-09-11 |
0.0135 USDT |
507,293.5640 |
0.0134 USDT |
0.0133 USDT |
0.0137 USDT |
0.0134 USDT |
| 2025-09-10 |
0.0134 USDT |
578,210.8312 |
0.0131 USDT |
0.0131 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-09-09 |
0.0134 USDT |
615,635.5733 |
0.0132 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2025-09-08 |
0.0129 USDT |
399,180.2403 |
0.0129 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-09-07 |
0.0130 USDT |
877,561.2265 |
0.0132 USDT |
0.0127 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-09-06 |
0.0128 USDT |
1,650,501.6804 |
0.0130 USDT |
0.0123 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-09-05 |
0.0133 USDT |
488,836.8411 |
0.0132 USDT |
0.0129 USDT |
0.0140 USDT |
0.0131 USDT |
| 2025-09-04 |
0.0131 USDT |
551,646.7105 |
0.0134 USDT |
0.0128 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-09-03 |
0.0133 USDT |
1,165,424.8861 |
0.0137 USDT |
0.0129 USDT |
0.0138 USDT |
0.0130 USDT |
| 2025-09-02 |
0.0130 USDT |
988,503.9304 |
0.0126 USDT |
0.0125 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-09-01 |
0.0130 USDT |
1,547,296.2984 |
0.0138 USDT |
0.0126 USDT |
0.0138 USDT |
0.0126 USDT |
| 2025-08-31 |
0.0140 USDT |
1,367,450.3874 |
0.0137 USDT |
0.0135 USDT |
0.0145 USDT |
0.0137 USDT |
| 2025-08-30 |
0.0135 USDT |
627,792.5673 |
0.0136 USDT |
0.0132 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-08-29 |
0.0141 USDT |
423,622.5302 |
0.0141 USDT |
0.0137 USDT |
0.0145 USDT |
0.0140 USDT |
| 2025-08-28 |
0.0138 USDT |
2,369,230.7097 |
0.0143 USDT |
0.0132 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-08-27 |
0.0141 USDT |
559,624.9290 |
0.0141 USDT |
0.0140 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-08-26 |
0.0143 USDT |
358,269.6758 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-08-25 |
0.0145 USDT |
990,360.1314 |
0.0150 USDT |
0.0142 USDT |
0.0153 USDT |
0.0144 USDT |
| 2025-08-24 |
0.0151 USDT |
1,010,104.6662 |
0.0151 USDT |
0.0149 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-08-23 |
0.0151 USDT |
963,144.7684 |
0.0153 USDT |
0.0147 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-08-22 |
0.0150 USDT |
1,499,332.9743 |
0.0147 USDT |
0.0143 USDT |
0.0163 USDT |
0.0154 USDT |
| 2025-08-21 |
0.0152 USDT |
1,636,610.0605 |
0.0154 USDT |
0.0146 USDT |
0.0166 USDT |
0.0146 USDT |
| 2025-08-20 |
0.0150 USDT |
367,028.9606 |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-08-19 |
0.0154 USDT |
470,319.8037 |
0.0159 USDT |
0.0151 USDT |
0.0159 USDT |
0.0153 USDT |
| 2025-08-18 |
0.0157 USDT |
671,914.7424 |
0.0162 USDT |
0.0154 USDT |
0.0163 USDT |
0.0156 USDT |
| 2025-08-17 |
0.0162 USDT |
427,846.5195 |
0.0159 USDT |
0.0159 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-08-16 |
0.0161 USDT |
233,606.9849 |
0.0161 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-08-15 |
0.0166 USDT |
1,214,805.1247 |
0.0171 USDT |
0.0159 USDT |
0.0177 USDT |
0.0159 USDT |
| 2025-08-14 |
0.0168 USDT |
375,323.8733 |
0.0171 USDT |
0.0165 USDT |
0.0173 USDT |
0.0165 USDT |
| 2025-08-13 |
0.0172 USDT |
420,420.0126 |
0.0174 USDT |
0.0171 USDT |
0.0177 USDT |
0.0172 USDT |