Identifier on Kucoin: HUMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0281 USDT |
67,495.0000 |
0.0281 USDT |
0.0280 USDT |
0.0282 USDT |
0.0280 USDT |
| 2025-12-05 |
0.0280 USDT |
1,504,734.0000 |
0.0276 USDT |
0.0270 USDT |
0.0289 USDT |
0.0273 USDT |
| 2025-12-04 |
0.0279 USDT |
2,144,296.0000 |
0.0282 USDT |
0.0272 USDT |
0.0287 USDT |
0.0277 USDT |
| 2025-12-03 |
0.0280 USDT |
3,269,449.9614 |
0.0274 USDT |
0.0273 USDT |
0.0290 USDT |
0.0283 USDT |
| 2025-12-02 |
0.0267 USDT |
3,061,444.0000 |
0.0257 USDT |
0.0256 USDT |
0.0284 USDT |
0.0274 USDT |
| 2025-12-01 |
0.0265 USDT |
7,435,233.3055 |
0.0274 USDT |
0.0252 USDT |
0.0275 USDT |
0.0260 USDT |
| 2025-11-30 |
0.0260 USDT |
4,292,096.0000 |
0.0241 USDT |
0.0238 USDT |
0.0282 USDT |
0.0280 USDT |
| 2025-11-29 |
0.0241 USDT |
2,101,764.0000 |
0.0231 USDT |
0.0229 USDT |
0.0248 USDT |
0.0245 USDT |
| 2025-11-28 |
0.0234 USDT |
1,083,397.0000 |
0.0234 USDT |
0.0228 USDT |
0.0239 USDT |
0.0231 USDT |
| 2025-11-27 |
0.0234 USDT |
953,398.0000 |
0.0245 USDT |
0.0225 USDT |
0.0246 USDT |
0.0235 USDT |
| 2025-11-26 |
0.0253 USDT |
1,398,278.0000 |
0.0262 USDT |
0.0240 USDT |
0.0266 USDT |
0.0248 USDT |
| 2025-11-25 |
0.0264 USDT |
761,903.0000 |
0.0270 USDT |
0.0259 USDT |
0.0271 USDT |
0.0262 USDT |
| 2025-11-24 |
0.0265 USDT |
1,996,175.0000 |
0.0258 USDT |
0.0256 USDT |
0.0277 USDT |
0.0276 USDT |
| 2025-11-23 |
0.0261 USDT |
5,428,993.0000 |
0.0245 USDT |
0.0243 USDT |
0.0277 USDT |
0.0255 USDT |
| 2025-11-22 |
0.0246 USDT |
2,532,544.0000 |
0.0251 USDT |
0.0237 USDT |
0.0255 USDT |
0.0245 USDT |
| 2025-11-21 |
0.0247 USDT |
7,296,740.0000 |
0.0247 USDT |
0.0233 USDT |
0.0259 USDT |
0.0251 USDT |
| 2025-11-20 |
0.0258 USDT |
5,550,775.0000 |
0.0253 USDT |
0.0246 USDT |
0.0271 USDT |
0.0247 USDT |
| 2025-11-19 |
0.0258 USDT |
4,518,970.0000 |
0.0259 USDT |
0.0242 USDT |
0.0268 USDT |
0.0243 USDT |
| 2025-11-18 |
0.0240 USDT |
1,784,713.0000 |
0.0238 USDT |
0.0234 USDT |
0.0247 USDT |
0.0240 USDT |
| 2025-11-17 |
0.0243 USDT |
2,033,811.0000 |
0.0246 USDT |
0.0234 USDT |
0.0250 USDT |
0.0237 USDT |
| 2025-11-16 |
0.0245 USDT |
2,587,148.0000 |
0.0247 USDT |
0.0238 USDT |
0.0255 USDT |
0.0240 USDT |
| 2025-11-15 |
0.0253 USDT |
2,433,002.0000 |
0.0251 USDT |
0.0247 USDT |
0.0262 USDT |
0.0248 USDT |
| 2025-11-14 |
0.0248 USDT |
5,325,854.0000 |
0.0249 USDT |
0.0238 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-11-13 |
0.0248 USDT |
4,268,706.0000 |
0.0247 USDT |
0.0240 USDT |
0.0255 USDT |
0.0249 USDT |
| 2025-11-12 |
0.0249 USDT |
3,317,007.0000 |
0.0243 USDT |
0.0239 USDT |
0.0255 USDT |
0.0251 USDT |
| 2025-11-11 |
0.0249 USDT |
2,809,619.0000 |
0.0254 USDT |
0.0242 USDT |
0.0257 USDT |
0.0245 USDT |
| 2025-11-10 |
0.0238 USDT |
947,490.0000 |
0.0233 USDT |
0.0233 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-11-09 |
0.0231 USDT |
1,568,070.0000 |
0.0234 USDT |
0.0224 USDT |
0.0240 USDT |
0.0236 USDT |
| 2025-11-08 |
0.0243 USDT |
2,650,464.0000 |
0.0250 USDT |
0.0231 USDT |
0.0254 USDT |
0.0232 USDT |
| 2025-11-07 |
0.0242 USDT |
7,102,269.0000 |
0.0252 USDT |
0.0231 USDT |
0.0253 USDT |
0.0241 USDT |
| 2025-11-06 |
0.0235 USDT |
30,124,033.0000 |
0.0208 USDT |
0.0205 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-11-05 |
0.0200 USDT |
4,620,933.0000 |
0.0202 USDT |
0.0191 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-11-04 |
0.0203 USDT |
3,689,404.0000 |
0.0206 USDT |
0.0197 USDT |
0.0210 USDT |
0.0202 USDT |
| 2025-11-03 |
0.0214 USDT |
8,707,078.0000 |
0.0233 USDT |
0.0198 USDT |
0.0234 USDT |
0.0203 USDT |
| 2025-11-02 |
0.0241 USDT |
2,008,214.0000 |
0.0249 USDT |
0.0234 USDT |
0.0250 USDT |
0.0235 USDT |
| 2025-11-01 |
0.0243 USDT |
3,461,319.0000 |
0.0236 USDT |
0.0234 USDT |
0.0252 USDT |
0.0250 USDT |
| 2025-10-31 |
0.0251 USDT |
2,671,490.0000 |
0.0254 USDT |
0.0242 USDT |
0.0260 USDT |
0.0243 USDT |
| 2025-10-30 |
0.0255 USDT |
5,134,750.0000 |
0.0262 USDT |
0.0240 USDT |
0.0273 USDT |
0.0257 USDT |
| 2025-10-29 |
0.0269 USDT |
1,134,177.0000 |
0.0272 USDT |
0.0265 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-10-28 |
0.0270 USDT |
851,830.0000 |
0.0269 USDT |
0.0266 USDT |
0.0276 USDT |
0.0274 USDT |
| 2025-10-27 |
0.0278 USDT |
992,819.0000 |
0.0276 USDT |
0.0276 USDT |
0.0282 USDT |
0.0277 USDT |
| 2025-10-26 |
0.0271 USDT |
2,566,891.0000 |
0.0269 USDT |
0.0265 USDT |
0.0279 USDT |
0.0275 USDT |
| 2025-10-25 |
0.0263 USDT |
1,953,059.0000 |
0.0257 USDT |
0.0254 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-10-24 |
0.0260 USDT |
3,395,307.0000 |
0.0258 USDT |
0.0254 USDT |
0.0268 USDT |
0.0256 USDT |
| 2025-10-23 |
0.0259 USDT |
2,366,402.0000 |
0.0260 USDT |
0.0254 USDT |
0.0265 USDT |
0.0256 USDT |
| 2025-10-22 |
0.0271 USDT |
7,058,548.0000 |
0.0273 USDT |
0.0254 USDT |
0.0283 USDT |
0.0255 USDT |
| 2025-10-21 |
0.0286 USDT |
5,265,149.0000 |
0.0287 USDT |
0.0275 USDT |
0.0298 USDT |
0.0286 USDT |
| 2025-10-20 |
0.0298 USDT |
20,074,470.0000 |
0.0273 USDT |
0.0268 USDT |
0.0341 USDT |
0.0287 USDT |
| 2025-10-19 |
0.0276 USDT |
3,066,330.0000 |
0.0273 USDT |
0.0268 USDT |
0.0285 USDT |
0.0275 USDT |
| 2025-10-18 |
0.0276 USDT |
1,114,804.0000 |
0.0277 USDT |
0.0268 USDT |
0.0284 USDT |
0.0276 USDT |