Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0472 USDT |
1,774,492.8319 |
0.0482 USDT |
0.0450 USDT |
0.0495 USDT |
0.0489 USDT |
| 2023-10-31 |
0.0482 USDT |
1,992,880.2909 |
0.0489 USDT |
0.0463 USDT |
0.0503 USDT |
0.0479 USDT |
| 2023-10-30 |
0.0480 USDT |
1,268,552.5006 |
0.0482 USDT |
0.0461 USDT |
0.0492 USDT |
0.0481 USDT |
| 2023-10-29 |
0.0486 USDT |
694,178.9978 |
0.0491 USDT |
0.0476 USDT |
0.0497 USDT |
0.0486 USDT |
| 2023-10-28 |
0.0484 USDT |
940,359.1371 |
0.0467 USDT |
0.0460 USDT |
0.0501 USDT |
0.0486 USDT |
| 2023-10-27 |
0.0471 USDT |
1,179,911.2327 |
0.0466 USDT |
0.0453 USDT |
0.0497 USDT |
0.0458 USDT |
| 2023-10-26 |
0.0476 USDT |
4,755,347.1740 |
0.0462 USDT |
0.0436 USDT |
0.0528 USDT |
0.0461 USDT |
| 2023-10-25 |
0.0458 USDT |
1,780,424.8464 |
0.0445 USDT |
0.0444 USDT |
0.0474 USDT |
0.0454 USDT |
| 2023-10-24 |
0.0453 USDT |
4,600,091.4293 |
0.0416 USDT |
0.0408 USDT |
0.0535 USDT |
0.0459 USDT |
| 2023-10-23 |
0.0396 USDT |
1,022,131.2929 |
0.0395 USDT |
0.0385 USDT |
0.0406 USDT |
0.0406 USDT |
| 2023-10-22 |
0.0390 USDT |
627,080.7037 |
0.0395 USDT |
0.0382 USDT |
0.0399 USDT |
0.0385 USDT |
| 2023-10-21 |
0.0392 USDT |
1,070,883.4268 |
0.0373 USDT |
0.0373 USDT |
0.0409 USDT |
0.0395 USDT |
| 2023-10-20 |
0.0369 USDT |
1,839,904.0695 |
0.0364 USDT |
0.0356 USDT |
0.0382 USDT |
0.0370 USDT |
| 2023-10-19 |
0.0364 USDT |
566,060.7397 |
0.0367 USDT |
0.0357 USDT |
0.0371 USDT |
0.0361 USDT |
| 2023-10-18 |
0.0368 USDT |
607,041.2572 |
0.0370 USDT |
0.0362 USDT |
0.0372 USDT |
0.0368 USDT |
| 2023-10-17 |
0.0375 USDT |
632,617.4597 |
0.0379 USDT |
0.0370 USDT |
0.0385 USDT |
0.0374 USDT |
| 2023-10-16 |
0.0386 USDT |
1,056,123.7406 |
0.0392 USDT |
0.0377 USDT |
0.0400 USDT |
0.0381 USDT |
| 2023-10-15 |
0.0382 USDT |
233,433.6574 |
0.0387 USDT |
0.0378 USDT |
0.0388 USDT |
0.0387 USDT |
| 2023-10-14 |
0.0381 USDT |
715,644.3004 |
0.0377 USDT |
0.0371 USDT |
0.0399 USDT |
0.0383 USDT |
| 2023-10-13 |
0.0369 USDT |
1,026,518.9604 |
0.0368 USDT |
0.0363 USDT |
0.0379 USDT |
0.0377 USDT |
| 2023-10-12 |
0.0370 USDT |
982,683.1928 |
0.0385 USDT |
0.0360 USDT |
0.0385 USDT |
0.0370 USDT |
| 2023-10-11 |
0.0380 USDT |
624,469.6672 |
0.0398 USDT |
0.0374 USDT |
0.0400 USDT |
0.0382 USDT |
| 2023-10-10 |
0.0386 USDT |
1,411,728.6633 |
0.0392 USDT |
0.0374 USDT |
0.0425 USDT |
0.0400 USDT |
| 2023-10-09 |
0.0393 USDT |
1,512,612.6627 |
0.0416 USDT |
0.0380 USDT |
0.0416 USDT |
0.0392 USDT |
| 2023-10-08 |
0.0415 USDT |
1,108,567.2021 |
0.0398 USDT |
0.0398 USDT |
0.0427 USDT |
0.0422 USDT |
| 2023-10-07 |
0.0397 USDT |
810,618.3456 |
0.0407 USDT |
0.0390 USDT |
0.0407 USDT |
0.0395 USDT |
| 2023-10-06 |
0.0408 USDT |
1,855,732.8099 |
0.0410 USDT |
0.0393 USDT |
0.0419 USDT |
0.0406 USDT |
| 2023-10-05 |
0.0411 USDT |
1,172,859.3718 |
0.0416 USDT |
0.0399 USDT |
0.0429 USDT |
0.0410 USDT |
| 2023-10-04 |
0.0406 USDT |
913,062.0845 |
0.0408 USDT |
0.0396 USDT |
0.0414 USDT |
0.0410 USDT |
| 2023-10-03 |
0.0409 USDT |
893,367.8729 |
0.0419 USDT |
0.0399 USDT |
0.0423 USDT |
0.0408 USDT |
| 2023-10-02 |
0.0426 USDT |
1,575,766.8211 |
0.0433 USDT |
0.0408 USDT |
0.0445 USDT |
0.0419 USDT |
| 2023-10-01 |
0.0419 USDT |
1,634,344.2224 |
0.0401 USDT |
0.0395 USDT |
0.0439 USDT |
0.0430 USDT |
| 2023-09-30 |
0.0398 USDT |
815,736.5822 |
0.0398 USDT |
0.0387 USDT |
0.0411 USDT |
0.0402 USDT |
| 2023-09-29 |
0.0396 USDT |
943,309.3743 |
0.0400 USDT |
0.0386 USDT |
0.0409 USDT |
0.0391 USDT |
| 2023-09-28 |
0.0395 USDT |
572,879.8096 |
0.0393 USDT |
0.0389 USDT |
0.0402 USDT |
0.0396 USDT |
| 2023-09-27 |
0.0391 USDT |
416,534.7604 |
0.0394 USDT |
0.0386 USDT |
0.0399 USDT |
0.0391 USDT |
| 2023-09-26 |
0.0398 USDT |
375,052.5899 |
0.0394 USDT |
0.0392 USDT |
0.0403 USDT |
0.0398 USDT |
| 2023-09-25 |
0.0394 USDT |
841,155.3051 |
0.0388 USDT |
0.0384 USDT |
0.0436 USDT |
0.0393 USDT |
| 2023-09-24 |
0.0393 USDT |
228,039.1261 |
0.0396 USDT |
0.0387 USDT |
0.0401 USDT |
0.0388 USDT |
| 2023-09-23 |
0.0395 USDT |
369,110.7323 |
0.0400 USDT |
0.0389 USDT |
0.0402 USDT |
0.0395 USDT |
| 2023-09-22 |
0.0399 USDT |
590,977.7889 |
0.0389 USDT |
0.0387 USDT |
0.0410 USDT |
0.0401 USDT |
| 2023-09-21 |
0.0395 USDT |
678,954.9307 |
0.0403 USDT |
0.0387 USDT |
0.0407 USDT |
0.0390 USDT |
| 2023-09-20 |
0.0404 USDT |
870,186.0617 |
0.0406 USDT |
0.0391 USDT |
0.0424 USDT |
0.0404 USDT |
| 2023-09-19 |
0.0406 USDT |
411,768.9337 |
0.0407 USDT |
0.0401 USDT |
0.0413 USDT |
0.0406 USDT |
| 2023-09-18 |
0.0404 USDT |
485,454.4364 |
0.0392 USDT |
0.0390 USDT |
0.0420 USDT |
0.0403 USDT |
| 2023-09-17 |
0.0400 USDT |
275,967.4025 |
0.0400 USDT |
0.0391 USDT |
0.0409 USDT |
0.0394 USDT |
| 2023-09-16 |
0.0404 USDT |
448,212.6989 |
0.0414 USDT |
0.0399 USDT |
0.0415 USDT |
0.0401 USDT |
| 2023-09-15 |
0.0402 USDT |
463,183.1634 |
0.0412 USDT |
0.0394 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-09-14 |
0.0408 USDT |
547,964.1822 |
0.0404 USDT |
0.0399 USDT |
0.0413 USDT |
0.0411 USDT |
| 2023-09-13 |
0.0394 USDT |
820,759.4700 |
0.0384 USDT |
0.0378 USDT |
0.0410 USDT |
0.0398 USDT |