Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
0.0572 USDT |
1,235,864.3942 |
0.0568 USDT |
0.0550 USDT |
0.0619 USDT |
0.0576 USDT |
| 2025-01-13 |
0.0534 USDT |
1,402,443.6100 |
0.0569 USDT |
0.0512 USDT |
0.0577 USDT |
0.0530 USDT |
| 2025-01-12 |
0.0563 USDT |
711,564.0596 |
0.0583 USDT |
0.0550 USDT |
0.0588 USDT |
0.0561 USDT |
| 2025-01-11 |
0.0573 USDT |
786,065.4147 |
0.0583 USDT |
0.0552 USDT |
0.0588 USDT |
0.0581 USDT |
| 2025-01-10 |
0.0594 USDT |
1,685,353.0431 |
0.0590 USDT |
0.0567 USDT |
0.0617 USDT |
0.0587 USDT |
| 2025-01-09 |
0.0601 USDT |
1,830,231.3557 |
0.0625 USDT |
0.0568 USDT |
0.0649 USDT |
0.0576 USDT |
| 2025-01-08 |
0.0642 USDT |
2,135,048.5329 |
0.0677 USDT |
0.0604 USDT |
0.0682 USDT |
0.0644 USDT |
| 2025-01-07 |
0.0727 USDT |
1,462,945.2064 |
0.0738 USDT |
0.0682 USDT |
0.0772 USDT |
0.0689 USDT |
| 2025-01-06 |
0.0753 USDT |
1,477,672.9389 |
0.0744 USDT |
0.0729 USDT |
0.0791 USDT |
0.0737 USDT |
| 2025-01-05 |
0.0738 USDT |
1,826,334.8845 |
0.0737 USDT |
0.0700 USDT |
0.0813 USDT |
0.0744 USDT |
| 2025-01-04 |
0.0739 USDT |
1,644,646.6101 |
0.0744 USDT |
0.0695 USDT |
0.0790 USDT |
0.0724 USDT |
| 2025-01-03 |
0.0711 USDT |
948,107.7232 |
0.0723 USDT |
0.0677 USDT |
0.0729 USDT |
0.0721 USDT |
| 2025-01-02 |
0.0732 USDT |
1,541,423.7493 |
0.0724 USDT |
0.0709 USDT |
0.0764 USDT |
0.0726 USDT |
| 2025-01-01 |
0.0687 USDT |
1,544,024.5320 |
0.0714 USDT |
0.0666 USDT |
0.0716 USDT |
0.0705 USDT |
| 2024-12-31 |
0.0708 USDT |
1,109,469.7268 |
0.0719 USDT |
0.0680 USDT |
0.0735 USDT |
0.0703 USDT |
| 2024-12-30 |
0.0711 USDT |
1,153,834.5187 |
0.0718 USDT |
0.0700 USDT |
0.0738 USDT |
0.0717 USDT |
| 2024-12-29 |
0.0733 USDT |
1,087,338.7633 |
0.0729 USDT |
0.0710 USDT |
0.0762 USDT |
0.0717 USDT |
| 2024-12-28 |
0.0729 USDT |
723,861.4117 |
0.0732 USDT |
0.0711 USDT |
0.0748 USDT |
0.0733 USDT |
| 2024-12-27 |
0.0752 USDT |
1,261,275.3203 |
0.0738 USDT |
0.0718 USDT |
0.0842 USDT |
0.0727 USDT |
| 2024-12-26 |
0.0744 USDT |
2,145,489.3639 |
0.0811 USDT |
0.0700 USDT |
0.0825 USDT |
0.0746 USDT |
| 2024-12-25 |
0.0803 USDT |
1,497,354.3692 |
0.0814 USDT |
0.0762 USDT |
0.0848 USDT |
0.0835 USDT |
| 2024-12-24 |
0.0810 USDT |
1,628,349.6973 |
0.0785 USDT |
0.0727 USDT |
0.0901 USDT |
0.0861 USDT |
| 2024-12-23 |
0.0722 USDT |
941,665.4326 |
0.0768 USDT |
0.0680 USDT |
0.0772 USDT |
0.0719 USDT |
| 2024-12-22 |
0.0744 USDT |
892,571.5920 |
0.0746 USDT |
0.0718 USDT |
0.0762 USDT |
0.0746 USDT |
| 2024-12-21 |
0.0797 USDT |
1,256,604.0791 |
0.0783 USDT |
0.0754 USDT |
0.0850 USDT |
0.0772 USDT |
| 2024-12-20 |
0.0766 USDT |
2,815,786.8578 |
0.0762 USDT |
0.0650 USDT |
0.0942 USDT |
0.0779 USDT |
| 2024-12-19 |
0.0776 USDT |
2,250,560.0981 |
0.0814 USDT |
0.0713 USDT |
0.0836 USDT |
0.0741 USDT |
| 2024-12-18 |
0.0882 USDT |
1,900,164.6409 |
0.0938 USDT |
0.0765 USDT |
0.0958 USDT |
0.0834 USDT |
| 2024-12-17 |
0.0913 USDT |
1,812,959.5377 |
0.0934 USDT |
0.0900 USDT |
0.0939 USDT |
0.0909 USDT |
| 2024-12-16 |
0.0974 USDT |
2,530,051.2731 |
0.0912 USDT |
0.0912 USDT |
0.1067 USDT |
0.0955 USDT |
| 2024-12-15 |
0.0902 USDT |
1,109,245.4650 |
0.0908 USDT |
0.0880 USDT |
0.0928 USDT |
0.0908 USDT |
| 2024-12-14 |
0.0913 USDT |
1,004,549.3632 |
0.0935 USDT |
0.0870 USDT |
0.0942 USDT |
0.0887 USDT |
| 2024-12-13 |
0.0929 USDT |
2,680,699.4728 |
0.0958 USDT |
0.0882 USDT |
0.0975 USDT |
0.0932 USDT |
| 2024-12-12 |
0.1001 USDT |
2,712,371.6079 |
0.1001 USDT |
0.0955 USDT |
0.1073 USDT |
0.0976 USDT |
| 2024-12-11 |
0.0964 USDT |
2,034,279.9087 |
0.0970 USDT |
0.0922 USDT |
0.1009 USDT |
0.0997 USDT |
| 2024-12-10 |
0.0992 USDT |
3,319,021.7617 |
0.0944 USDT |
0.0889 USDT |
0.1134 USDT |
0.0910 USDT |
| 2024-12-09 |
0.0993 USDT |
4,989,815.0586 |
0.1089 USDT |
0.0867 USDT |
0.1122 USDT |
0.0932 USDT |
| 2024-12-08 |
0.1157 USDT |
8,423,634.9912 |
0.1174 USDT |
0.1058 USDT |
0.1211 USDT |
0.1085 USDT |
| 2024-12-07 |
0.1221 USDT |
5,508,411.8158 |
0.1266 USDT |
0.1110 USDT |
0.1349 USDT |
0.1182 USDT |
| 2024-12-06 |
0.1191 USDT |
10,434,342.0714 |
0.1035 USDT |
0.1012 USDT |
0.1310 USDT |
0.1237 USDT |
| 2024-12-05 |
0.1046 USDT |
9,946,123.0024 |
0.1098 USDT |
0.0986 USDT |
0.1180 USDT |
0.1050 USDT |
| 2024-12-04 |
0.1041 USDT |
4,583,080.1226 |
0.0903 USDT |
0.0894 USDT |
0.1171 USDT |
0.1083 USDT |
| 2024-12-03 |
0.0939 USDT |
2,380,750.5095 |
0.0930 USDT |
0.0903 USDT |
0.0971 USDT |
0.0915 USDT |
| 2024-12-02 |
0.0888 USDT |
4,304,352.1423 |
0.0939 USDT |
0.0824 USDT |
0.0953 USDT |
0.0929 USDT |
| 2024-12-01 |
0.0852 USDT |
2,761,931.7381 |
0.0879 USDT |
0.0821 USDT |
0.0888 USDT |
0.0866 USDT |
| 2024-11-30 |
0.0932 USDT |
2,771,238.7602 |
0.0919 USDT |
0.0881 USDT |
0.0977 USDT |
0.0887 USDT |
| 2024-11-29 |
0.0891 USDT |
1,833,780.7336 |
0.0866 USDT |
0.0840 USDT |
0.0950 USDT |
0.0942 USDT |
| 2024-11-28 |
0.0855 USDT |
3,378,759.0206 |
0.0821 USDT |
0.0781 USDT |
0.0954 USDT |
0.0892 USDT |
| 2024-11-27 |
0.0803 USDT |
3,522,420.0296 |
0.0750 USDT |
0.0700 USDT |
0.0882 USDT |
0.0822 USDT |
| 2024-11-26 |
0.0660 USDT |
1,878,904.4301 |
0.0672 USDT |
0.0637 USDT |
0.0685 USDT |
0.0657 USDT |