Identifier on Kucoin: HUMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0141 USDT |
10,156,371.0000 |
0.0146 USDT |
0.0138 USDT |
0.0148 USDT |
0.0139 USDT |
| 2026-02-06 |
0.0142 USDT |
18,598,359.0000 |
0.0138 USDT |
0.0128 USDT |
0.0167 USDT |
0.0153 USDT |
| 2026-02-05 |
0.0190 USDT |
1,809,914.7762 |
0.0194 USDT |
0.0182 USDT |
0.0195 USDT |
0.0183 USDT |
| 2026-02-04 |
0.0202 USDT |
7,693,688.0000 |
0.0212 USDT |
0.0189 USDT |
0.0216 USDT |
0.0192 USDT |
| 2026-02-03 |
0.0240 USDT |
1,421,499.0000 |
0.0246 USDT |
0.0234 USDT |
0.0247 USDT |
0.0234 USDT |
| 2026-02-02 |
0.0247 USDT |
2,304,808.0000 |
0.0244 USDT |
0.0240 USDT |
0.0254 USDT |
0.0246 USDT |
| 2026-02-01 |
0.0252 USDT |
2,603,552.0000 |
0.0248 USDT |
0.0245 USDT |
0.0258 USDT |
0.0248 USDT |
| 2026-01-31 |
0.0250 USDT |
529,227.0000 |
0.0252 USDT |
0.0245 USDT |
0.0255 USDT |
0.0250 USDT |
| 2026-01-30 |
0.0248 USDT |
1,232,617.0000 |
0.0249 USDT |
0.0243 USDT |
0.0251 USDT |
0.0247 USDT |
| 2026-01-29 |
0.0251 USDT |
2,713,522.0000 |
0.0253 USDT |
0.0244 USDT |
0.0261 USDT |
0.0252 USDT |
| 2026-01-28 |
0.0252 USDT |
936,078.0000 |
0.0252 USDT |
0.0249 USDT |
0.0259 USDT |
0.0250 USDT |
| 2026-01-27 |
0.0241 USDT |
704,914.0000 |
0.0238 USDT |
0.0238 USDT |
0.0245 USDT |
0.0242 USDT |
| 2026-01-26 |
0.0236 USDT |
1,600,452.0000 |
0.0234 USDT |
0.0230 USDT |
0.0241 USDT |
0.0237 USDT |
| 2026-01-25 |
0.0241 USDT |
1,661,337.0000 |
0.0239 USDT |
0.0226 USDT |
0.0249 USDT |
0.0227 USDT |
| 2026-01-24 |
0.0243 USDT |
1,323,172.0000 |
0.0242 USDT |
0.0238 USDT |
0.0249 USDT |
0.0243 USDT |
| 2026-01-23 |
0.0239 USDT |
776,771.0000 |
0.0243 USDT |
0.0231 USDT |
0.0244 USDT |
0.0232 USDT |
| 2026-01-22 |
0.0244 USDT |
2,165,401.0000 |
0.0246 USDT |
0.0232 USDT |
0.0254 USDT |
0.0247 USDT |
| 2026-01-21 |
0.0247 USDT |
1,645,340.0000 |
0.0243 USDT |
0.0239 USDT |
0.0257 USDT |
0.0248 USDT |
| 2026-01-20 |
0.0261 USDT |
1,684,190.0000 |
0.0269 USDT |
0.0253 USDT |
0.0269 USDT |
0.0254 USDT |
| 2026-01-19 |
0.0252 USDT |
10,668,983.0000 |
0.0258 USDT |
0.0235 USDT |
0.0279 USDT |
0.0274 USDT |
| 2026-01-18 |
0.0269 USDT |
1,553,751.0000 |
0.0271 USDT |
0.0264 USDT |
0.0275 USDT |
0.0272 USDT |
| 2026-01-17 |
0.0279 USDT |
1,174,156.0000 |
0.0285 USDT |
0.0273 USDT |
0.0287 USDT |
0.0275 USDT |
| 2026-01-16 |
0.0269 USDT |
985,295.0000 |
0.0272 USDT |
0.0263 USDT |
0.0275 USDT |
0.0269 USDT |
| 2026-01-15 |
0.0281 USDT |
1,880,312.0000 |
0.0286 USDT |
0.0271 USDT |
0.0289 USDT |
0.0271 USDT |
| 2026-01-14 |
0.0281 USDT |
2,767,242.0000 |
0.0266 USDT |
0.0266 USDT |
0.0297 USDT |
0.0293 USDT |
| 2026-01-13 |
0.0260 USDT |
869,601.0000 |
0.0257 USDT |
0.0257 USDT |
0.0264 USDT |
0.0259 USDT |
| 2026-01-12 |
0.0265 USDT |
1,431,924.0000 |
0.0261 USDT |
0.0258 USDT |
0.0272 USDT |
0.0272 USDT |
| 2026-01-11 |
0.0266 USDT |
874,603.0000 |
0.0265 USDT |
0.0262 USDT |
0.0270 USDT |
0.0265 USDT |
| 2026-01-10 |
0.0267 USDT |
739,122.0000 |
0.0267 USDT |
0.0262 USDT |
0.0271 USDT |
0.0264 USDT |
| 2026-01-09 |
0.0267 USDT |
1,120,107.0000 |
0.0277 USDT |
0.0262 USDT |
0.0278 USDT |
0.0268 USDT |
| 2026-01-08 |
0.0280 USDT |
1,699,448.0000 |
0.0294 USDT |
0.0265 USDT |
0.0296 USDT |
0.0285 USDT |
| 2026-01-07 |
0.0291 USDT |
2,221,117.0000 |
0.0294 USDT |
0.0281 USDT |
0.0303 USDT |
0.0294 USDT |
| 2026-01-06 |
0.0298 USDT |
886,741.0000 |
0.0297 USDT |
0.0287 USDT |
0.0303 USDT |
0.0289 USDT |
| 2026-01-05 |
0.0299 USDT |
1,096,505.0000 |
0.0303 USDT |
0.0293 USDT |
0.0306 USDT |
0.0301 USDT |
| 2026-01-04 |
0.0286 USDT |
769,607.0000 |
0.0276 USDT |
0.0275 USDT |
0.0300 USDT |
0.0299 USDT |
| 2026-01-03 |
0.0279 USDT |
1,112,397.0000 |
0.0271 USDT |
0.0271 USDT |
0.0289 USDT |
0.0274 USDT |
| 2026-01-02 |
0.0260 USDT |
1,267,049.0000 |
0.0260 USDT |
0.0254 USDT |
0.0266 USDT |
0.0265 USDT |
| 2026-01-01 |
0.0252 USDT |
1,575,386.0000 |
0.0246 USDT |
0.0245 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-12-31 |
0.0247 USDT |
2,023,094.0000 |
0.0250 USDT |
0.0237 USDT |
0.0258 USDT |
0.0248 USDT |
| 2025-12-30 |
0.0249 USDT |
568,550.0000 |
0.0252 USDT |
0.0242 USDT |
0.0254 USDT |
0.0243 USDT |
| 2025-12-29 |
0.0267 USDT |
844,734.0000 |
0.0272 USDT |
0.0255 USDT |
0.0276 USDT |
0.0256 USDT |
| 2025-12-28 |
0.0276 USDT |
996,616.0000 |
0.0278 USDT |
0.0272 USDT |
0.0282 USDT |
0.0272 USDT |
| 2025-12-27 |
0.0274 USDT |
1,236,994.0000 |
0.0275 USDT |
0.0270 USDT |
0.0278 USDT |
0.0274 USDT |
| 2025-12-26 |
0.0286 USDT |
1,914,431.0000 |
0.0291 USDT |
0.0275 USDT |
0.0294 USDT |
0.0277 USDT |
| 2025-12-25 |
0.0305 USDT |
1,268,863.0000 |
0.0312 USDT |
0.0299 USDT |
0.0318 USDT |
0.0304 USDT |
| 2025-12-24 |
0.0316 USDT |
2,002,077.0000 |
0.0323 USDT |
0.0310 USDT |
0.0323 USDT |
0.0315 USDT |
| 2025-12-23 |
0.0331 USDT |
1,880,573.0000 |
0.0333 USDT |
0.0321 USDT |
0.0337 USDT |
0.0328 USDT |
| 2025-12-22 |
0.0321 USDT |
800,256.0000 |
0.0317 USDT |
0.0314 USDT |
0.0335 USDT |
0.0330 USDT |
| 2025-12-21 |
0.0312 USDT |
1,194,651.0000 |
0.0314 USDT |
0.0305 USDT |
0.0317 USDT |
0.0313 USDT |
| 2025-12-20 |
0.0313 USDT |
1,480,221.0000 |
0.0310 USDT |
0.0304 USDT |
0.0322 USDT |
0.0314 USDT |