Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.1022 USDT |
18,533,857.8582 HBAR |
0.0993 USDT |
0.0959 USDT |
0.1098 USDT |
0.0981 USDT |
| 2026-05-29 |
0.0926 USDT |
19,639,604.0412 HBAR |
0.0910 USDT |
0.0885 USDT |
0.0997 USDT |
0.0997 USDT |
| 2026-05-28 |
0.0880 USDT |
18,105,848.2926 HBAR |
0.0857 USDT |
0.0819 USDT |
0.0926 USDT |
0.0911 USDT |
| 2026-05-27 |
0.0859 USDT |
2,555,857.0993 HBAR |
0.0867 USDT |
0.0852 USDT |
0.0869 USDT |
0.0857 USDT |
| 2026-05-26 |
0.0874 USDT |
3,308,541.7607 HBAR |
0.0881 USDT |
0.0864 USDT |
0.0893 USDT |
0.0866 USDT |
| 2026-05-25 |
0.0891 USDT |
3,109,865.2382 HBAR |
0.0884 USDT |
0.0880 USDT |
0.0899 USDT |
0.0881 USDT |
| 2026-05-24 |
0.0890 USDT |
2,767,051.8180 HBAR |
0.0898 USDT |
0.0872 USDT |
0.0900 USDT |
0.0886 USDT |
| 2026-05-23 |
0.0879 USDT |
5,397,035.5757 HBAR |
0.0880 USDT |
0.0854 USDT |
0.0911 USDT |
0.0898 USDT |
| 2026-05-22 |
0.0895 USDT |
5,237,244.0493 HBAR |
0.0899 USDT |
0.0876 USDT |
0.0910 USDT |
0.0879 USDT |
| 2026-05-21 |
0.0895 USDT |
2,763,830.4219 HBAR |
0.0888 USDT |
0.0879 USDT |
0.0908 USDT |
0.0900 USDT |
| 2026-05-20 |
0.0890 USDT |
3,371,313.9480 HBAR |
0.0885 USDT |
0.0881 USDT |
0.0897 USDT |
0.0889 USDT |
| 2026-05-19 |
0.0894 USDT |
2,655,761.1280 HBAR |
0.0903 USDT |
0.0880 USDT |
0.0910 USDT |
0.0887 USDT |
| 2026-05-18 |
0.0891 USDT |
4,439,513.7381 HBAR |
0.0901 USDT |
0.0881 USDT |
0.0903 USDT |
0.0902 USDT |
| 2026-05-17 |
0.0911 USDT |
4,975,444.8619 HBAR |
0.0912 USDT |
0.0883 USDT |
0.0921 USDT |
0.0894 USDT |
| 2026-05-16 |
0.0914 USDT |
2,886,315.5270 HBAR |
0.0928 USDT |
0.0900 USDT |
0.0931 USDT |
0.0912 USDT |
| 2026-05-15 |
0.0935 USDT |
4,460,519.3639 HBAR |
0.0950 USDT |
0.0913 USDT |
0.0958 USDT |
0.0929 USDT |
| 2026-05-14 |
0.0953 USDT |
10,972,085.8298 HBAR |
0.0934 USDT |
0.0925 USDT |
0.0985 USDT |
0.0949 USDT |
| 2026-05-13 |
0.0935 USDT |
5,625,442.6916 HBAR |
0.0939 USDT |
0.0916 USDT |
0.0956 USDT |
0.0936 USDT |
| 2026-05-12 |
0.0944 USDT |
7,182,555.5216 HBAR |
0.0969 USDT |
0.0926 USDT |
0.0973 USDT |
0.0938 USDT |
| 2026-05-11 |
0.0962 USDT |
8,013,049.8948 HBAR |
0.0975 USDT |
0.0950 USDT |
0.0977 USDT |
0.0968 USDT |
| 2026-05-10 |
0.0967 USDT |
15,998,249.8603 HBAR |
0.0929 USDT |
0.0922 USDT |
0.0997 USDT |
0.0974 USDT |
| 2026-05-09 |
0.0934 USDT |
7,077,003.5693 HBAR |
0.0927 USDT |
0.0916 USDT |
0.0951 USDT |
0.0929 USDT |
| 2026-05-08 |
0.0914 USDT |
5,910,408.6916 HBAR |
0.0901 USDT |
0.0895 USDT |
0.0934 USDT |
0.0927 USDT |
| 2026-05-07 |
0.0904 USDT |
31,758,004.6996 HBAR |
0.0914 USDT |
0.0893 USDT |
0.0917 USDT |
0.0901 USDT |
| 2026-05-06 |
0.0915 USDT |
42,893,530.5265 HBAR |
0.0903 USDT |
0.0902 USDT |
0.0932 USDT |
0.0913 USDT |
| 2026-05-05 |
0.0897 USDT |
37,237,990.7378 HBAR |
0.0878 USDT |
0.0877 USDT |
0.0911 USDT |
0.0905 USDT |
| 2026-05-04 |
0.0883 USDT |
38,596,241.9371 HBAR |
0.0877 USDT |
0.0872 USDT |
0.0896 USDT |
0.0877 USDT |
| 2026-05-03 |
0.0880 USDT |
29,525,495.7208 HBAR |
0.0886 USDT |
0.0875 USDT |
0.0887 USDT |
0.0877 USDT |
| 2026-05-02 |
0.0883 USDT |
16,994,100.2098 HBAR |
0.0882 USDT |
0.0876 USDT |
0.0891 USDT |
0.0886 USDT |
| 2026-05-01 |
0.0880 USDT |
32,048,581.1576 HBAR |
0.0874 USDT |
0.0874 USDT |
0.0886 USDT |
0.0881 USDT |
| 2026-04-30 |
0.0882 USDT |
27,906,460.8507 HBAR |
0.0887 USDT |
0.0873 USDT |
0.0893 USDT |
0.0874 USDT |
| 2026-04-29 |
0.0890 USDT |
39,181,699.3983 HBAR |
0.0889 USDT |
0.0871 USDT |
0.0910 USDT |
0.0887 USDT |
| 2026-04-28 |
0.0891 USDT |
45,048,611.8342 HBAR |
0.0896 USDT |
0.0882 USDT |
0.0897 USDT |
0.0889 USDT |
| 2026-04-27 |
0.0909 USDT |
46,651,694.6251 HBAR |
0.0923 USDT |
0.0890 USDT |
0.0931 USDT |
0.0896 USDT |
| 2026-04-26 |
0.0923 USDT |
50,003,928.3374 HBAR |
0.0912 USDT |
0.0906 USDT |
0.0932 USDT |
0.0923 USDT |
| 2026-04-25 |
0.0912 USDT |
42,680,229.9245 HBAR |
0.0910 USDT |
0.0902 USDT |
0.0922 USDT |
0.0912 USDT |
| 2026-04-24 |
0.0911 USDT |
35,947,604.5179 HBAR |
0.0909 USDT |
0.0901 USDT |
0.0922 USDT |
0.0910 USDT |
| 2026-04-23 |
0.0907 USDT |
32,578,151.0262 HBAR |
0.0908 USDT |
0.0897 USDT |
0.0915 USDT |
0.0908 USDT |
| 2026-04-22 |
0.0914 USDT |
58,533,017.0079 HBAR |
0.0904 USDT |
0.0894 USDT |
0.0935 USDT |
0.0908 USDT |
| 2026-04-21 |
0.0900 USDT |
71,075,654.9113 HBAR |
0.0897 USDT |
0.0888 USDT |
0.0914 USDT |
0.0904 USDT |
| 2026-04-20 |
0.0890 USDT |
75,653,694.6998 HBAR |
0.0873 USDT |
0.0872 USDT |
0.0905 USDT |
0.0897 USDT |
| 2026-04-19 |
0.0881 USDT |
61,481,926.6685 HBAR |
0.0888 USDT |
0.0870 USDT |
0.0897 USDT |
0.0873 USDT |
| 2026-04-18 |
0.0893 USDT |
63,280,383.4352 HBAR |
0.0907 USDT |
0.0879 USDT |
0.0911 USDT |
0.0890 USDT |
| 2026-04-17 |
0.0914 USDT |
70,238,609.6055 HBAR |
0.0907 USDT |
0.0886 USDT |
0.0935 USDT |
0.0908 USDT |
| 2026-04-16 |
0.0888 USDT |
57,157,751.2528 HBAR |
0.0872 USDT |
0.0864 USDT |
0.0917 USDT |
0.0905 USDT |
| 2026-04-15 |
0.0860 USDT |
50,833,527.5488 HBAR |
0.0851 USDT |
0.0849 USDT |
0.0875 USDT |
0.0869 USDT |
| 2026-04-14 |
0.0861 USDT |
21,424,995.7975 HBAR |
0.0878 USDT |
0.0845 USDT |
0.0878 USDT |
0.0850 USDT |
| 2026-04-13 |
0.0858 USDT |
28,114,828.9337 HBAR |
0.0851 USDT |
0.0844 USDT |
0.0881 USDT |
0.0878 USDT |
| 2026-04-12 |
0.0864 USDT |
13,920,075.7435 HBAR |
0.0883 USDT |
0.0851 USDT |
0.0886 USDT |
0.0852 USDT |
| 2026-04-11 |
0.0886 USDT |
14,479,286.2863 HBAR |
0.0895 USDT |
0.0879 USDT |
0.0898 USDT |
0.0882 USDT |