Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.0661 USDT |
3,963,671.2529 |
0.0624 USDT |
0.0603 USDT |
0.0739 USDT |
0.0674 USDT |
| 2024-11-24 |
0.0613 USDT |
2,408,592.3550 |
0.0608 USDT |
0.0575 USDT |
0.0658 USDT |
0.0620 USDT |
| 2024-11-23 |
0.0608 USDT |
2,582,995.8038 |
0.0593 USDT |
0.0572 USDT |
0.0641 USDT |
0.0597 USDT |
| 2024-11-22 |
0.0593 USDT |
2,756,357.3142 |
0.0629 USDT |
0.0568 USDT |
0.0629 USDT |
0.0593 USDT |
| 2024-11-21 |
0.0634 USDT |
1,734,548.8826 |
0.0615 USDT |
0.0600 USDT |
0.0670 USDT |
0.0620 USDT |
| 2024-11-20 |
0.0634 USDT |
1,031,304.9793 |
0.0588 USDT |
0.0583 USDT |
0.0669 USDT |
0.0630 USDT |
| 2024-11-19 |
0.0600 USDT |
2,116,217.7951 |
0.0605 USDT |
0.0563 USDT |
0.0636 USDT |
0.0585 USDT |
| 2024-11-18 |
0.0630 USDT |
1,450,050.9659 |
0.0623 USDT |
0.0601 USDT |
0.0680 USDT |
0.0620 USDT |
| 2024-11-17 |
0.0631 USDT |
1,557,772.6916 |
0.0614 USDT |
0.0600 USDT |
0.0668 USDT |
0.0639 USDT |
| 2024-11-16 |
0.0611 USDT |
1,863,936.0302 |
0.0592 USDT |
0.0577 USDT |
0.0658 USDT |
0.0627 USDT |
| 2024-11-15 |
0.0580 USDT |
2,500,303.0012 |
0.0630 USDT |
0.0541 USDT |
0.0630 USDT |
0.0567 USDT |
| 2024-11-14 |
0.0653 USDT |
2,050,623.0545 |
0.0640 USDT |
0.0615 USDT |
0.0728 USDT |
0.0635 USDT |
| 2024-11-13 |
0.0649 USDT |
2,537,982.2250 |
0.0673 USDT |
0.0602 USDT |
0.0726 USDT |
0.0637 USDT |
| 2024-11-12 |
0.0663 USDT |
3,247,991.5571 |
0.0725 USDT |
0.0604 USDT |
0.0739 USDT |
0.0690 USDT |
| 2024-11-11 |
0.0755 USDT |
4,562,904.1458 |
0.0770 USDT |
0.0689 USDT |
0.0845 USDT |
0.0731 USDT |
| 2024-11-10 |
0.0754 USDT |
1,331,475.8062 |
0.0671 USDT |
0.0671 USDT |
0.0804 USDT |
0.0750 USDT |
| 2024-11-09 |
0.0702 USDT |
2,422,192.0657 |
0.0669 USDT |
0.0625 USDT |
0.0776 USDT |
0.0645 USDT |
| 2024-11-08 |
0.0631 USDT |
4,080,999.3881 |
0.0636 USDT |
0.0513 USDT |
0.0760 USDT |
0.0717 USDT |
| 2024-11-07 |
0.0693 USDT |
5,806,978.5576 |
0.0630 USDT |
0.0615 USDT |
0.0783 USDT |
0.0636 USDT |
| 2024-11-06 |
0.0484 USDT |
3,317,999.5300 |
0.0440 USDT |
0.0430 USDT |
0.0542 USDT |
0.0539 USDT |
| 2024-11-05 |
0.0431 USDT |
1,599,560.4119 |
0.0405 USDT |
0.0405 USDT |
0.0449 USDT |
0.0431 USDT |
| 2024-11-04 |
0.0400 USDT |
1,602,229.6386 |
0.0382 USDT |
0.0373 USDT |
0.0420 USDT |
0.0414 USDT |
| 2024-11-03 |
0.0375 USDT |
663,479.4927 |
0.0388 USDT |
0.0360 USDT |
0.0393 USDT |
0.0381 USDT |
| 2024-11-02 |
0.0401 USDT |
1,685,075.2111 |
0.0360 USDT |
0.0360 USDT |
0.0430 USDT |
0.0397 USDT |
| 2024-11-01 |
0.0353 USDT |
921,654.9023 |
0.0345 USDT |
0.0336 USDT |
0.0377 USDT |
0.0365 USDT |
| 2024-10-31 |
0.0350 USDT |
474,578.4948 |
0.0361 USDT |
0.0345 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-10-30 |
0.0369 USDT |
927,698.4629 |
0.0373 USDT |
0.0350 USDT |
0.0394 USDT |
0.0361 USDT |
| 2024-10-29 |
0.0365 USDT |
1,199,793.7237 |
0.0353 USDT |
0.0351 USDT |
0.0382 USDT |
0.0375 USDT |
| 2024-10-28 |
0.0353 USDT |
923,159.1228 |
0.0351 USDT |
0.0337 USDT |
0.0371 USDT |
0.0353 USDT |
| 2024-10-27 |
0.0356 USDT |
1,273,064.4779 |
0.0340 USDT |
0.0335 USDT |
0.0388 USDT |
0.0351 USDT |
| 2024-10-26 |
0.0348 USDT |
461,854.9659 |
0.0336 USDT |
0.0336 USDT |
0.0354 USDT |
0.0342 USDT |
| 2024-10-25 |
0.0363 USDT |
811,261.0165 |
0.0384 USDT |
0.0353 USDT |
0.0388 USDT |
0.0355 USDT |
| 2024-10-24 |
0.0398 USDT |
839,586.8191 |
0.0414 USDT |
0.0378 USDT |
0.0419 USDT |
0.0393 USDT |
| 2024-10-23 |
0.0395 USDT |
1,712,753.0955 |
0.0380 USDT |
0.0375 USDT |
0.0420 USDT |
0.0416 USDT |
| 2024-10-22 |
0.0375 USDT |
848,527.5346 |
0.0359 USDT |
0.0355 USDT |
0.0384 USDT |
0.0378 USDT |
| 2024-10-21 |
0.0377 USDT |
775,082.1686 |
0.0394 USDT |
0.0361 USDT |
0.0403 USDT |
0.0364 USDT |
| 2024-10-20 |
0.0356 USDT |
2,286,032.6045 |
0.0332 USDT |
0.0329 USDT |
0.0385 USDT |
0.0375 USDT |
| 2024-10-19 |
0.0337 USDT |
1,069,447.4664 |
0.0335 USDT |
0.0328 USDT |
0.0347 USDT |
0.0333 USDT |
| 2024-10-18 |
0.0337 USDT |
1,403,605.8152 |
0.0354 USDT |
0.0325 USDT |
0.0354 USDT |
0.0337 USDT |
| 2024-10-17 |
0.0345 USDT |
918,846.0575 |
0.0351 USDT |
0.0332 USDT |
0.0359 USDT |
0.0346 USDT |
| 2024-10-16 |
0.0336 USDT |
3,784,707.6486 |
0.0330 USDT |
0.0313 USDT |
0.0387 USDT |
0.0351 USDT |
| 2024-10-15 |
0.0333 USDT |
1,950,131.7648 |
0.0342 USDT |
0.0323 USDT |
0.0347 USDT |
0.0335 USDT |
| 2024-10-14 |
0.0339 USDT |
651,733.2987 |
0.0329 USDT |
0.0325 USDT |
0.0349 USDT |
0.0346 USDT |
| 2024-10-13 |
0.0335 USDT |
735,567.6969 |
0.0347 USDT |
0.0326 USDT |
0.0348 USDT |
0.0334 USDT |
| 2024-10-12 |
0.0350 USDT |
892,236.0119 |
0.0344 USDT |
0.0343 USDT |
0.0360 USDT |
0.0353 USDT |
| 2024-10-11 |
0.0338 USDT |
2,055,700.9622 |
0.0328 USDT |
0.0311 USDT |
0.0360 USDT |
0.0350 USDT |
| 2024-10-10 |
0.0331 USDT |
1,383,224.2317 |
0.0315 USDT |
0.0312 USDT |
0.0360 USDT |
0.0326 USDT |
| 2024-10-09 |
0.0324 USDT |
2,009,906.1063 |
0.0336 USDT |
0.0313 USDT |
0.0340 USDT |
0.0315 USDT |
| 2024-10-08 |
0.0335 USDT |
807,093.6122 |
0.0351 USDT |
0.0330 USDT |
0.0354 USDT |
0.0331 USDT |
| 2024-10-07 |
0.0358 USDT |
668,265.1695 |
0.0348 USDT |
0.0347 USDT |
0.0368 USDT |
0.0353 USDT |