Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0241 USDT |
838,102.6058 |
0.0240 USDT |
0.0230 USDT |
0.0258 USDT |
0.0244 USDT |
| 2025-03-14 |
0.0237 USDT |
1,607,734.0413 |
0.0216 USDT |
0.0215 USDT |
0.0258 USDT |
0.0244 USDT |
| 2025-03-13 |
0.0232 USDT |
912,936.2439 |
0.0227 USDT |
0.0219 USDT |
0.0245 USDT |
0.0219 USDT |
| 2025-03-12 |
0.0229 USDT |
953,436.4862 |
0.0234 USDT |
0.0215 USDT |
0.0245 USDT |
0.0226 USDT |
| 2025-03-11 |
0.0208 USDT |
1,882,791.4247 |
0.0214 USDT |
0.0194 USDT |
0.0227 USDT |
0.0224 USDT |
| 2025-03-10 |
0.0226 USDT |
3,083,798.2325 |
0.0249 USDT |
0.0199 USDT |
0.0274 USDT |
0.0211 USDT |
| 2025-03-09 |
0.0263 USDT |
3,205,031.4904 |
0.0295 USDT |
0.0221 USDT |
0.0310 USDT |
0.0253 USDT |
| 2025-03-08 |
0.0295 USDT |
1,116,804.2943 |
0.0289 USDT |
0.0283 USDT |
0.0320 USDT |
0.0296 USDT |
| 2025-03-07 |
0.0302 USDT |
1,722,212.1867 |
0.0320 USDT |
0.0288 USDT |
0.0327 USDT |
0.0295 USDT |
| 2025-03-06 |
0.0303 USDT |
554,421.6482 |
0.0296 USDT |
0.0290 USDT |
0.0319 USDT |
0.0304 USDT |
| 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 |