Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0303 USDT |
825,045.3442 |
0.0299 USDT |
0.0292 USDT |
0.0315 USDT |
0.0298 USDT |
| 2025-03-04 |
0.0293 USDT |
1,172,240.5117 |
0.0301 USDT |
0.0276 USDT |
0.0319 USDT |
0.0280 USDT |
| 2025-03-03 |
0.0316 USDT |
957,560.7272 |
0.0336 USDT |
0.0294 USDT |
0.0341 USDT |
0.0299 USDT |
| 2025-03-02 |
0.0311 USDT |
1,569,079.9559 |
0.0293 USDT |
0.0286 USDT |
0.0337 USDT |
0.0334 USDT |
| 2025-03-01 |
0.0307 USDT |
1,378,031.4591 |
0.0304 USDT |
0.0290 USDT |
0.0338 USDT |
0.0304 USDT |
| 2025-02-28 |
0.0292 USDT |
2,826,652.2605 |
0.0301 USDT |
0.0274 USDT |
0.0321 USDT |
0.0308 USDT |
| 2025-02-27 |
0.0329 USDT |
298,803.4079 |
0.0307 USDT |
0.0307 USDT |
0.0342 USDT |
0.0337 USDT |
| 2025-02-26 |
0.0316 USDT |
2,298,748.7420 |
0.0348 USDT |
0.0291 USDT |
0.0348 USDT |
0.0308 USDT |
| 2025-02-25 |
0.0332 USDT |
921,774.9468 |
0.0334 USDT |
0.0320 USDT |
0.0344 USDT |
0.0336 USDT |
| 2025-02-24 |
0.0365 USDT |
1,344,998.6484 |
0.0375 USDT |
0.0355 USDT |
0.0385 USDT |
0.0360 USDT |
| 2025-02-23 |
0.0374 USDT |
657,326.7411 |
0.0372 USDT |
0.0363 USDT |
0.0391 USDT |
0.0372 USDT |
| 2025-02-22 |
0.0378 USDT |
558,779.8746 |
0.0378 USDT |
0.0371 USDT |
0.0385 USDT |
0.0372 USDT |
| 2025-02-21 |
0.0400 USDT |
1,608,232.2281 |
0.0401 USDT |
0.0379 USDT |
0.0425 USDT |
0.0405 USDT |
| 2025-02-20 |
0.0383 USDT |
942,555.2651 |
0.0392 USDT |
0.0361 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-02-19 |
0.0375 USDT |
659,383.6599 |
0.0376 USDT |
0.0367 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-02-18 |
0.0380 USDT |
867,192.9518 |
0.0389 USDT |
0.0369 USDT |
0.0390 USDT |
0.0379 USDT |
| 2025-02-17 |
0.0394 USDT |
540,163.8913 |
0.0390 USDT |
0.0383 USDT |
0.0402 USDT |
0.0397 USDT |
| 2025-02-16 |
0.0404 USDT |
247,500.3715 |
0.0420 USDT |
0.0390 USDT |
0.0420 USDT |
0.0392 USDT |
| 2025-02-15 |
0.0405 USDT |
1,071,401.3458 |
0.0410 USDT |
0.0388 USDT |
0.0424 USDT |
0.0410 USDT |
| 2025-02-14 |
0.0406 USDT |
2,114,490.6771 |
0.0402 USDT |
0.0385 USDT |
0.0440 USDT |
0.0412 USDT |
| 2025-02-13 |
0.0411 USDT |
493,674.8137 |
0.0417 USDT |
0.0400 USDT |
0.0437 USDT |
0.0400 USDT |
| 2025-02-12 |
0.0407 USDT |
1,139,633.9462 |
0.0395 USDT |
0.0393 USDT |
0.0430 USDT |
0.0422 USDT |
| 2025-02-11 |
0.0410 USDT |
1,034,060.9664 |
0.0396 USDT |
0.0393 USDT |
0.0439 USDT |
0.0395 USDT |
| 2025-02-10 |
0.0387 USDT |
1,206,757.1226 |
0.0392 USDT |
0.0369 USDT |
0.0409 USDT |
0.0398 USDT |
| 2025-02-09 |
0.0401 USDT |
860,977.7419 |
0.0416 USDT |
0.0376 USDT |
0.0416 USDT |
0.0396 USDT |
| 2025-02-08 |
0.0396 USDT |
944,827.7747 |
0.0394 USDT |
0.0375 USDT |
0.0417 USDT |
0.0412 USDT |
| 2025-02-07 |
0.0416 USDT |
1,669,903.6901 |
0.0386 USDT |
0.0386 USDT |
0.0452 USDT |
0.0395 USDT |
| 2025-02-06 |
0.0410 USDT |
1,077,476.1963 |
0.0404 USDT |
0.0387 USDT |
0.0444 USDT |
0.0397 USDT |
| 2025-02-05 |
0.0422 USDT |
975,616.7002 |
0.0438 USDT |
0.0401 USDT |
0.0441 USDT |
0.0410 USDT |
| 2025-02-04 |
0.0448 USDT |
2,289,589.1789 |
0.0488 USDT |
0.0416 USDT |
0.0490 USDT |
0.0424 USDT |
| 2025-02-03 |
0.0383 USDT |
3,547,365.5564 |
0.0381 USDT |
0.0350 USDT |
0.0440 USDT |
0.0439 USDT |
| 2025-02-02 |
0.0453 USDT |
1,623,780.1664 |
0.0500 USDT |
0.0412 USDT |
0.0501 USDT |
0.0421 USDT |
| 2025-02-01 |
0.0513 USDT |
1,072,535.4987 |
0.0522 USDT |
0.0509 USDT |
0.0524 USDT |
0.0509 USDT |
| 2025-01-31 |
0.0514 USDT |
1,402,791.1197 |
0.0526 USDT |
0.0500 USDT |
0.0535 USDT |
0.0515 USDT |
| 2025-01-30 |
0.0521 USDT |
1,055,900.7441 |
0.0500 USDT |
0.0492 USDT |
0.0548 USDT |
0.0527 USDT |
| 2025-01-29 |
0.0489 USDT |
1,299,696.8057 |
0.0473 USDT |
0.0470 USDT |
0.0515 USDT |
0.0497 USDT |
| 2025-01-28 |
0.0509 USDT |
1,106,161.8622 |
0.0514 USDT |
0.0480 USDT |
0.0533 USDT |
0.0488 USDT |
| 2025-01-27 |
0.0515 USDT |
1,122,305.7850 |
0.0548 USDT |
0.0501 USDT |
0.0548 USDT |
0.0512 USDT |
| 2025-01-26 |
0.0564 USDT |
826,464.3774 |
0.0550 USDT |
0.0537 USDT |
0.0597 USDT |
0.0572 USDT |
| 2025-01-25 |
0.0547 USDT |
685,258.9143 |
0.0547 USDT |
0.0535 USDT |
0.0567 USDT |
0.0535 USDT |
| 2025-01-24 |
0.0555 USDT |
1,002,171.9475 |
0.0557 USDT |
0.0537 USDT |
0.0577 USDT |
0.0551 USDT |
| 2025-01-23 |
0.0564 USDT |
1,498,820.6779 |
0.0589 USDT |
0.0540 USDT |
0.0599 USDT |
0.0558 USDT |
| 2025-01-22 |
0.0605 USDT |
1,678,065.9634 |
0.0568 USDT |
0.0565 USDT |
0.0663 USDT |
0.0609 USDT |
| 2025-01-21 |
0.0555 USDT |
2,216,319.6932 |
0.0528 USDT |
0.0512 USDT |
0.0600 USDT |
0.0562 USDT |
| 2025-01-20 |
0.0582 USDT |
2,058,594.1992 |
0.0560 USDT |
0.0550 USDT |
0.0664 USDT |
0.0552 USDT |
| 2025-01-19 |
0.0604 USDT |
2,361,121.0545 |
0.0648 USDT |
0.0561 USDT |
0.0652 USDT |
0.0622 USDT |
| 2025-01-18 |
0.0691 USDT |
1,195,694.4034 |
0.0750 USDT |
0.0658 USDT |
0.0759 USDT |
0.0666 USDT |
| 2025-01-17 |
0.0699 USDT |
2,994,378.8029 |
0.0599 USDT |
0.0592 USDT |
0.0877 USDT |
0.0787 USDT |
| 2025-01-16 |
0.0603 USDT |
982,466.7929 |
0.0624 USDT |
0.0581 USDT |
0.0634 USDT |
0.0602 USDT |
| 2025-01-15 |
0.0585 USDT |
777,768.9777 |
0.0587 USDT |
0.0561 USDT |
0.0623 USDT |
0.0598 USDT |