Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
0.0867 USDT |
14,139,223.9880 HBAR |
0.0878 USDT |
0.0855 USDT |
0.0878 USDT |
0.0859 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 |
| 2026-04-10 |
0.0892 USDT |
34,402,901.4916 HBAR |
0.0894 USDT |
0.0878 USDT |
0.0905 USDT |
0.0895 USDT |
| 2026-04-09 |
0.0894 USDT |
29,485,551.7838 HBAR |
0.0890 USDT |
0.0877 USDT |
0.0917 USDT |
0.0894 USDT |
| 2026-04-08 |
0.0916 USDT |
59,641,609.9334 HBAR |
0.0919 USDT |
0.0885 USDT |
0.0949 USDT |
0.0889 USDT |
| 2026-04-07 |
0.0878 USDT |
46,130,755.2520 HBAR |
0.0874 USDT |
0.0859 USDT |
0.0929 USDT |
0.0920 USDT |
| 2026-04-06 |
0.0887 USDT |
56,322,833.8072 HBAR |
0.0881 USDT |
0.0870 USDT |
0.0901 USDT |
0.0874 USDT |
| 2026-04-05 |
0.0870 USDT |
38,286,804.2292 HBAR |
0.0875 USDT |
0.0861 USDT |
0.0881 USDT |
0.0880 USDT |
| 2026-04-04 |
0.0873 USDT |
39,450,358.0808 HBAR |
0.0877 USDT |
0.0867 USDT |
0.0879 USDT |
0.0874 USDT |
| 2026-04-03 |
0.0889 USDT |
11,392,481.3664 HBAR |
0.0881 USDT |
0.0873 USDT |
0.0904 USDT |
0.0875 USDT |
| 2026-04-02 |
0.0869 USDT |
35,255,821.3491 HBAR |
0.0884 USDT |
0.0849 USDT |
0.0896 USDT |
0.0879 USDT |
| 2026-04-01 |
0.0896 USDT |
32,091,995.5830 HBAR |
0.0876 USDT |
0.0875 USDT |
0.0912 USDT |
0.0884 USDT |
| 2026-03-31 |
0.0864 USDT |
34,728,847.2028 HBAR |
0.0873 USDT |
0.0836 USDT |
0.0884 USDT |
0.0876 USDT |
| 2026-03-30 |
0.0892 USDT |
19,654,588.4255 HBAR |
0.0881 USDT |
0.0869 USDT |
0.0910 USDT |
0.0873 USDT |
| 2026-03-29 |
0.0890 USDT |
12,254,555.8607 HBAR |
0.0899 USDT |
0.0860 USDT |
0.0904 USDT |
0.0881 USDT |
| 2026-03-28 |
0.0902 USDT |
16,269,121.1590 HBAR |
0.0892 USDT |
0.0884 USDT |
0.0919 USDT |
0.0897 USDT |
| 2026-03-27 |
0.0901 USDT |
28,569,993.2501 HBAR |
0.0912 USDT |
0.0886 USDT |
0.0917 USDT |
0.0891 USDT |
| 2026-03-26 |
0.0926 USDT |
46,946,019.5571 HBAR |
0.0947 USDT |
0.0905 USDT |
0.0948 USDT |
0.0912 USDT |
| 2026-03-25 |
0.0949 USDT |
105,594,975.2709 HBAR |
0.0942 USDT |
0.0939 USDT |
0.0959 USDT |
0.0947 USDT |
| 2026-03-24 |
0.0934 USDT |
5,197,546.7694 HBAR |
0.0933 USDT |
0.0917 USDT |
0.0945 USDT |
0.0941 USDT |
| 2026-03-23 |
0.0925 USDT |
8,060,992.1651 HBAR |
0.0892 USDT |
0.0888 USDT |
0.0953 USDT |
0.0931 USDT |
| 2026-03-22 |
0.0900 USDT |
4,197,538.0824 HBAR |
0.0914 USDT |
0.0881 USDT |
0.0923 USDT |
0.0892 USDT |
| 2026-03-21 |
0.0932 USDT |
2,754,741.7312 HBAR |
0.0932 USDT |
0.0924 USDT |
0.0937 USDT |
0.0928 USDT |
| 2026-03-20 |
0.0934 USDT |
11,323,118.5718 HBAR |
0.0929 USDT |
0.0923 USDT |
0.0948 USDT |
0.0932 USDT |
| 2026-03-19 |
0.0929 USDT |
6,130,186.8555 HBAR |
0.0958 USDT |
0.0915 USDT |
0.0965 USDT |
0.0927 USDT |
| 2026-03-18 |
0.0974 USDT |
6,194,349.7972 HBAR |
0.0988 USDT |
0.0945 USDT |
0.1008 USDT |
0.0959 USDT |
| 2026-03-17 |
0.0993 USDT |
5,706,352.4978 HBAR |
0.1003 USDT |
0.0978 USDT |
0.1016 USDT |
0.0988 USDT |
| 2026-03-16 |
0.0987 USDT |
10,258,068.5961 HBAR |
0.0963 USDT |
0.0955 USDT |
0.1010 USDT |
0.1003 USDT |
| 2026-03-15 |
0.0956 USDT |
7,911,220.2601 HBAR |
0.0937 USDT |
0.0930 USDT |
0.0971 USDT |
0.0961 USDT |
| 2026-03-14 |
0.0931 USDT |
6,008,441.8300 HBAR |
0.0951 USDT |
0.0914 USDT |
0.0953 USDT |
0.0938 USDT |
| 2026-03-13 |
0.0971 USDT |
6,644,520.4756 HBAR |
0.0948 USDT |
0.0946 USDT |
0.0999 USDT |
0.0951 USDT |
| 2026-03-12 |
0.0943 USDT |
4,693,435.1291 HBAR |
0.0943 USDT |
0.0931 USDT |
0.0954 USDT |
0.0949 USDT |
| 2026-03-11 |
0.0944 USDT |
9,701,394.5780 HBAR |
0.0952 USDT |
0.0933 USDT |
0.0962 USDT |
0.0942 USDT |
| 2026-03-10 |
0.0963 USDT |
13,441,063.4829 HBAR |
0.0943 USDT |
0.0942 USDT |
0.0989 USDT |
0.0950 USDT |
| 2026-03-09 |
0.0952 USDT |
17,337,817.1097 HBAR |
0.0940 USDT |
0.0938 USDT |
0.0973 USDT |
0.0943 USDT |
| 2026-03-08 |
0.0948 USDT |
8,289,716.5110 HBAR |
0.0958 USDT |
0.0930 USDT |
0.0967 USDT |
0.0940 USDT |
| 2026-03-07 |
0.0964 USDT |
5,708,537.6552 HBAR |
0.0976 USDT |
0.0952 USDT |
0.0980 USDT |
0.0957 USDT |
| 2026-03-06 |
0.0983 USDT |
8,245,465.1476 HBAR |
0.0996 USDT |
0.0963 USDT |
0.1009 USDT |
0.0976 USDT |
| 2026-03-05 |
0.1002 USDT |
15,235,541.3574 HBAR |
0.1011 USDT |
0.0981 USDT |
0.1017 USDT |
0.0996 USDT |
| 2026-03-04 |
0.1008 USDT |
15,848,691.6577 HBAR |
0.0969 USDT |
0.0967 USDT |
0.1048 USDT |
0.1029 USDT |
| 2026-03-03 |
0.0970 USDT |
6,281,233.2915 HBAR |
0.0981 USDT |
0.0949 USDT |
0.1012 USDT |
0.0951 USDT |
| 2026-03-02 |
0.0978 USDT |
7,293,967.3229 HBAR |
0.0970 USDT |
0.0967 USDT |
0.0993 USDT |
0.0969 USDT |
| 2026-03-01 |
0.0998 USDT |
20,090,268.3351 HBAR |
0.1003 USDT |
0.0957 USDT |
0.1034 USDT |
0.0972 USDT |
| 2026-02-28 |
0.0969 USDT |
16,721,117.9084 HBAR |
0.1004 USDT |
0.0944 USDT |
0.1028 USDT |
0.0964 USDT |
| 2026-02-27 |
0.1018 USDT |
12,490,495.0538 HBAR |
0.1027 USDT |
0.0991 USDT |
0.1052 USDT |
0.0994 USDT |
| 2026-02-26 |
0.1016 USDT |
12,948,300.6882 HBAR |
0.1018 USDT |
0.0993 USDT |
0.1040 USDT |
0.1029 USDT |
| 2026-02-25 |
0.0991 USDT |
10,991,774.1850 HBAR |
0.0950 USDT |
0.0949 USDT |
0.1019 USDT |
0.1013 USDT |
| 2026-02-24 |
0.0944 USDT |
7,618,571.2655 HBAR |
0.0949 USDT |
0.0928 USDT |
0.0964 USDT |
0.0954 USDT |