Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0905 USDT |
3,699,680.4913 HBAR |
0.0901 USDT |
0.0889 USDT |
0.0924 USDT |
0.0909 USDT |
| 2026-02-07 |
0.0893 USDT |
22,842,746.5724 HBAR |
0.0913 USDT |
0.0868 USDT |
0.0917 USDT |
0.0888 USDT |
| 2026-02-06 |
0.0840 USDT |
53,964,360.3311 HBAR |
0.0781 USDT |
0.0722 USDT |
0.0983 USDT |
0.0930 USDT |
| 2026-02-05 |
0.0877 USDT |
13,730,845.7891 HBAR |
0.0895 USDT |
0.0846 USDT |
0.0902 USDT |
0.0855 USDT |
| 2026-02-04 |
0.0923 USDT |
13,224,823.4956 HBAR |
0.0907 USDT |
0.0902 USDT |
0.0936 USDT |
0.0917 USDT |
| 2026-02-03 |
0.0913 USDT |
20,703,491.7220 HBAR |
0.0933 USDT |
0.0874 USDT |
0.0945 USDT |
0.0906 USDT |
| 2026-02-02 |
0.0893 USDT |
17,935,181.0040 HBAR |
0.0886 USDT |
0.0861 USDT |
0.0932 USDT |
0.0928 USDT |
| 2026-02-01 |
0.0920 USDT |
7,921,782.6948 HBAR |
0.0930 USDT |
0.0905 USDT |
0.0935 USDT |
0.0909 USDT |
| 2026-01-31 |
0.0902 USDT |
32,565,428.4050 HBAR |
0.0988 USDT |
0.0839 USDT |
0.0988 USDT |
0.0910 USDT |
| 2026-01-30 |
0.0991 USDT |
14,977,842.9263 HBAR |
0.1012 USDT |
0.0972 USDT |
0.1016 USDT |
0.1000 USDT |
| 2026-01-29 |
0.1029 USDT |
7,845,131.9929 HBAR |
0.1071 USDT |
0.0989 USDT |
0.1074 USDT |
0.1006 USDT |
| 2026-01-28 |
0.1075 USDT |
8,872,241.7365 HBAR |
0.1082 USDT |
0.1062 USDT |
0.1091 USDT |
0.1070 USDT |
| 2026-01-27 |
0.1067 USDT |
4,606,505.3394 HBAR |
0.1066 USDT |
0.1047 USDT |
0.1086 USDT |
0.1072 USDT |
| 2026-01-26 |
0.1061 USDT |
6,215,750.2357 HBAR |
0.1033 USDT |
0.1032 USDT |
0.1080 USDT |
0.1069 USDT |
| 2026-01-25 |
0.1043 USDT |
8,360,101.0139 HBAR |
0.1085 USDT |
0.1010 USDT |
0.1087 USDT |
0.1023 USDT |
| 2026-01-24 |
0.1086 USDT |
2,397,567.6961 HBAR |
0.1096 USDT |
0.1079 USDT |
0.1099 USDT |
0.1080 USDT |
| 2026-01-23 |
0.1099 USDT |
6,392,591.1969 HBAR |
0.1083 USDT |
0.1076 USDT |
0.1126 USDT |
0.1101 USDT |
| 2026-01-22 |
0.1093 USDT |
5,496,588.8904 HBAR |
0.1093 USDT |
0.1069 USDT |
0.1113 USDT |
0.1083 USDT |
| 2026-01-21 |
0.1087 USDT |
13,193,379.2290 HBAR |
0.1057 USDT |
0.1054 USDT |
0.1114 USDT |
0.1074 USDT |
| 2026-01-20 |
0.1092 USDT |
5,694,889.2156 HBAR |
0.1109 USDT |
0.1069 USDT |
0.1113 USDT |
0.1079 USDT |
| 2026-01-19 |
0.1083 USDT |
13,039,270.4652 HBAR |
0.1118 USDT |
0.1028 USDT |
0.1126 USDT |
0.1115 USDT |
| 2026-01-18 |
0.1176 USDT |
2,015,106.9598 HBAR |
0.1189 USDT |
0.1167 USDT |
0.1194 USDT |
0.1168 USDT |
| 2026-01-17 |
0.1189 USDT |
2,208,158.7200 HBAR |
0.1187 USDT |
0.1178 USDT |
0.1201 USDT |
0.1192 USDT |
| 2026-01-16 |
0.1168 USDT |
4,830,977.7334 HBAR |
0.1178 USDT |
0.1145 USDT |
0.1191 USDT |
0.1183 USDT |
| 2026-01-15 |
0.1201 USDT |
7,024,484.3864 HBAR |
0.1234 USDT |
0.1162 USDT |
0.1235 USDT |
0.1173 USDT |
| 2026-01-14 |
0.1253 USDT |
13,066,595.1345 HBAR |
0.1224 USDT |
0.1219 USDT |
0.1290 USDT |
0.1261 USDT |
| 2026-01-13 |
0.1159 USDT |
3,835,368.9123 HBAR |
0.1151 USDT |
0.1146 USDT |
0.1173 USDT |
0.1162 USDT |
| 2026-01-12 |
0.1168 USDT |
8,931,912.8260 HBAR |
0.1173 USDT |
0.1136 USDT |
0.1204 USDT |
0.1160 USDT |
| 2026-01-11 |
0.1180 USDT |
5,351,808.3825 HBAR |
0.1178 USDT |
0.1168 USDT |
0.1189 USDT |
0.1170 USDT |
| 2026-01-10 |
0.1195 USDT |
3,116,882.4171 HBAR |
0.1203 USDT |
0.1180 USDT |
0.1210 USDT |
0.1188 USDT |
| 2026-01-09 |
0.1201 USDT |
9,551,567.3294 HBAR |
0.1207 USDT |
0.1181 USDT |
0.1235 USDT |
0.1191 USDT |
| 2026-01-08 |
0.1211 USDT |
6,812,976.9642 HBAR |
0.1236 USDT |
0.1184 USDT |
0.1243 USDT |
0.1185 USDT |
| 2026-01-07 |
0.1257 USDT |
7,951,922.3407 HBAR |
0.1289 USDT |
0.1225 USDT |
0.1296 USDT |
0.1238 USDT |
| 2026-01-06 |
0.1307 USDT |
14,830,733.0548 HBAR |
0.1317 USDT |
0.1242 USDT |
0.1349 USDT |
0.1265 USDT |
| 2026-01-05 |
0.1264 USDT |
7,277,941.6072 HBAR |
0.1255 USDT |
0.1237 USDT |
0.1299 USDT |
0.1263 USDT |
| 2026-01-04 |
0.1240 USDT |
10,262,409.5150 HBAR |
0.1208 USDT |
0.1202 USDT |
0.1289 USDT |
0.1252 USDT |
| 2026-01-03 |
0.1201 USDT |
6,085,701.6295 HBAR |
0.1218 USDT |
0.1172 USDT |
0.1223 USDT |
0.1202 USDT |
| 2026-01-02 |
0.1169 USDT |
5,778,298.7324 HBAR |
0.1144 USDT |
0.1131 USDT |
0.1202 USDT |
0.1200 USDT |
| 2026-01-01 |
0.1101 USDT |
7,527,691.8687 HBAR |
0.1064 USDT |
0.1064 USDT |
0.1142 USDT |
0.1142 USDT |
| 2025-12-31 |
0.1097 USDT |
7,428,792.4781 HBAR |
0.1117 USDT |
0.1064 USDT |
0.1120 USDT |
0.1065 USDT |
| 2025-12-30 |
0.1119 USDT |
5,158,858.4675 HBAR |
0.1129 USDT |
0.1103 USDT |
0.1134 USDT |
0.1105 USDT |
| 2025-12-29 |
0.1153 USDT |
10,613,837.7710 HBAR |
0.1155 USDT |
0.1126 USDT |
0.1190 USDT |
0.1133 USDT |
| 2025-12-28 |
0.1153 USDT |
4,708,753.1096 HBAR |
0.1153 USDT |
0.1136 USDT |
0.1167 USDT |
0.1152 USDT |
| 2025-12-27 |
0.1123 USDT |
2,413,662.1281 HBAR |
0.1117 USDT |
0.1112 USDT |
0.1135 USDT |
0.1126 USDT |
| 2025-12-26 |
0.1130 USDT |
6,843,803.7621 HBAR |
0.1088 USDT |
0.1084 USDT |
0.1172 USDT |
0.1110 USDT |
| 2025-12-25 |
0.1114 USDT |
4,388,147.3992 HBAR |
0.1093 USDT |
0.1088 USDT |
0.1130 USDT |
0.1122 USDT |
| 2025-12-24 |
0.1095 USDT |
5,405,541.2957 HBAR |
0.1104 USDT |
0.1082 USDT |
0.1112 USDT |
0.1091 USDT |
| 2025-12-23 |
0.1122 USDT |
5,597,456.5747 HBAR |
0.1141 USDT |
0.1105 USDT |
0.1148 USDT |
0.1125 USDT |
| 2025-12-22 |
0.1138 USDT |
14,349,462.3728 HBAR |
0.1120 USDT |
0.1106 USDT |
0.1167 USDT |
0.1163 USDT |
| 2025-12-21 |
0.1128 USDT |
3,781,899.4883 HBAR |
0.1138 USDT |
0.1119 USDT |
0.1140 USDT |
0.1126 USDT |