Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
0.0662 USDT |
5,058,058.0168 HBAR |
0.0666 USDT |
0.0654 USDT |
0.0669 USDT |
0.0662 USDT |
| 2026-07-16 |
0.0674 USDT |
5,590,826.4075 HBAR |
0.0680 USDT |
0.0663 USDT |
0.0683 USDT |
0.0666 USDT |
| 2026-07-15 |
0.0678 USDT |
6,457,463.4904 HBAR |
0.0674 USDT |
0.0671 USDT |
0.0684 USDT |
0.0680 USDT |
| 2026-07-14 |
0.0668 USDT |
8,717,023.2013 HBAR |
0.0667 USDT |
0.0658 USDT |
0.0677 USDT |
0.0674 USDT |
| 2026-07-13 |
0.0673 USDT |
6,386,957.1098 HBAR |
0.0676 USDT |
0.0656 USDT |
0.0687 USDT |
0.0667 USDT |
| 2026-07-12 |
0.0679 USDT |
5,730,259.6999 HBAR |
0.0685 USDT |
0.0671 USDT |
0.0689 USDT |
0.0676 USDT |
| 2026-07-11 |
0.0692 USDT |
12,525,230.0732 HBAR |
0.0703 USDT |
0.0666 USDT |
0.0712 USDT |
0.0686 USDT |
| 2026-07-10 |
0.0705 USDT |
6,616,148.3958 HBAR |
0.0699 USDT |
0.0695 USDT |
0.0715 USDT |
0.0703 USDT |
| 2026-07-09 |
0.0703 USDT |
13,348,233.7595 HBAR |
0.0694 USDT |
0.0692 USDT |
0.0715 USDT |
0.0699 USDT |
| 2026-07-08 |
0.0698 USDT |
6,489,731.2670 HBAR |
0.0709 USDT |
0.0689 USDT |
0.0711 USDT |
0.0692 USDT |
| 2026-07-07 |
0.0720 USDT |
7,200,716.9581 HBAR |
0.0734 USDT |
0.0704 USDT |
0.0737 USDT |
0.0709 USDT |
| 2026-07-06 |
0.0743 USDT |
13,322,346.7933 HBAR |
0.0763 USDT |
0.0726 USDT |
0.0763 USDT |
0.0732 USDT |
| 2026-07-05 |
0.0755 USDT |
12,327,172.0478 HBAR |
0.0773 USDT |
0.0744 USDT |
0.0777 USDT |
0.0761 USDT |
| 2026-07-04 |
0.0743 USDT |
20,310,353.2513 HBAR |
0.0734 USDT |
0.0720 USDT |
0.0773 USDT |
0.0772 USDT |
| 2026-07-03 |
0.0722 USDT |
14,250,582.7477 HBAR |
0.0709 USDT |
0.0705 USDT |
0.0744 USDT |
0.0734 USDT |
| 2026-07-02 |
0.0731 USDT |
16,031,877.2552 HBAR |
0.0720 USDT |
0.0706 USDT |
0.0749 USDT |
0.0710 USDT |
| 2026-07-01 |
0.0707 USDT |
16,165,251.6822 HBAR |
0.0696 USDT |
0.0685 USDT |
0.0730 USDT |
0.0719 USDT |
| 2026-06-30 |
0.0702 USDT |
11,743,443.8240 HBAR |
0.0717 USDT |
0.0689 USDT |
0.0718 USDT |
0.0696 USDT |
| 2026-06-29 |
0.0715 USDT |
9,082,018.3460 HBAR |
0.0710 USDT |
0.0707 USDT |
0.0724 USDT |
0.0717 USDT |
| 2026-06-28 |
0.0713 USDT |
6,531,911.2877 HBAR |
0.0719 USDT |
0.0702 USDT |
0.0720 USDT |
0.0711 USDT |
| 2026-06-27 |
0.0724 USDT |
9,461,936.5921 HBAR |
0.0710 USDT |
0.0710 USDT |
0.0735 USDT |
0.0720 USDT |
| 2026-06-26 |
0.0726 USDT |
12,641,412.5511 HBAR |
0.0735 USDT |
0.0707 USDT |
0.0742 USDT |
0.0710 USDT |
| 2026-06-25 |
0.0733 USDT |
11,471,826.6112 HBAR |
0.0757 USDT |
0.0707 USDT |
0.0759 USDT |
0.0734 USDT |
| 2026-06-24 |
0.0753 USDT |
9,081,095.4113 HBAR |
0.0777 USDT |
0.0732 USDT |
0.0783 USDT |
0.0756 USDT |
| 2026-06-23 |
0.0777 USDT |
4,951,020.7279 HBAR |
0.0787 USDT |
0.0766 USDT |
0.0791 USDT |
0.0775 USDT |
| 2026-06-22 |
0.0796 USDT |
3,066,304.8070 HBAR |
0.0781 USDT |
0.0781 USDT |
0.0807 USDT |
0.0786 USDT |
| 2026-06-21 |
0.0797 USDT |
2,256,626.2270 HBAR |
0.0807 USDT |
0.0781 USDT |
0.0808 USDT |
0.0783 USDT |
| 2026-06-20 |
0.0802 USDT |
4,461,770.6649 HBAR |
0.0805 USDT |
0.0793 USDT |
0.0809 USDT |
0.0806 USDT |
| 2026-06-19 |
0.0802 USDT |
5,328,984.6887 HBAR |
0.0802 USDT |
0.0788 USDT |
0.0814 USDT |
0.0803 USDT |
| 2026-06-18 |
0.0803 USDT |
9,880,911.8060 HBAR |
0.0813 USDT |
0.0787 USDT |
0.0822 USDT |
0.0803 USDT |
| 2026-06-17 |
0.0809 USDT |
10,029,174.7293 HBAR |
0.0807 USDT |
0.0795 USDT |
0.0824 USDT |
0.0812 USDT |
| 2026-06-16 |
0.0825 USDT |
7,651,747.8378 HBAR |
0.0826 USDT |
0.0804 USDT |
0.0848 USDT |
0.0806 USDT |
| 2026-06-15 |
0.0825 USDT |
9,607,001.3777 HBAR |
0.0812 USDT |
0.0807 USDT |
0.0846 USDT |
0.0826 USDT |
| 2026-06-14 |
0.0786 USDT |
5,442,214.2996 HBAR |
0.0783 USDT |
0.0769 USDT |
0.0808 USDT |
0.0808 USDT |
| 2026-06-13 |
0.0781 USDT |
3,859,151.8414 HBAR |
0.0779 USDT |
0.0768 USDT |
0.0790 USDT |
0.0784 USDT |
| 2026-06-12 |
0.0790 USDT |
6,665,703.0719 HBAR |
0.0792 USDT |
0.0775 USDT |
0.0805 USDT |
0.0779 USDT |
| 2026-06-11 |
0.0788 USDT |
6,029,612.7236 HBAR |
0.0777 USDT |
0.0769 USDT |
0.0802 USDT |
0.0793 USDT |
| 2026-06-10 |
0.0785 USDT |
4,903,307.6181 HBAR |
0.0795 USDT |
0.0769 USDT |
0.0797 USDT |
0.0779 USDT |
| 2026-06-09 |
0.0801 USDT |
3,331,076.1625 HBAR |
0.0813 USDT |
0.0787 USDT |
0.0816 USDT |
0.0793 USDT |
| 2026-06-08 |
0.0820 USDT |
3,064,735.8377 HBAR |
0.0820 USDT |
0.0808 USDT |
0.0833 USDT |
0.0814 USDT |
| 2026-06-07 |
0.0813 USDT |
4,796,298.3665 HBAR |
0.0799 USDT |
0.0796 USDT |
0.0828 USDT |
0.0819 USDT |
| 2026-06-06 |
0.0788 USDT |
5,285,739.5142 HBAR |
0.0804 USDT |
0.0766 USDT |
0.0813 USDT |
0.0798 USDT |
| 2026-06-05 |
0.0807 USDT |
9,802,077.5266 HBAR |
0.0837 USDT |
0.0774 USDT |
0.0839 USDT |
0.0804 USDT |
| 2026-06-04 |
0.0848 USDT |
9,123,917.1228 HBAR |
0.0854 USDT |
0.0816 USDT |
0.0878 USDT |
0.0840 USDT |
| 2026-06-03 |
0.0871 USDT |
6,151,003.6449 HBAR |
0.0869 USDT |
0.0847 USDT |
0.0892 USDT |
0.0854 USDT |
| 2026-06-02 |
0.0895 USDT |
5,980,757.8228 HBAR |
0.0924 USDT |
0.0859 USDT |
0.0928 USDT |
0.0869 USDT |
| 2026-06-01 |
0.0944 USDT |
8,618,776.9959 HBAR |
0.0967 USDT |
0.0916 USDT |
0.0979 USDT |
0.0921 USDT |
| 2026-05-31 |
0.0965 USDT |
8,683,742.9084 HBAR |
0.0952 USDT |
0.0938 USDT |
0.0994 USDT |
0.0966 USDT |
| 2026-05-30 |
0.1012 USDT |
25,397,058.7410 HBAR |
0.0993 USDT |
0.0946 USDT |
0.1098 USDT |
0.0951 USDT |
| 2026-05-29 |
0.0926 USDT |
19,639,604.0412 HBAR |
0.0910 USDT |
0.0885 USDT |
0.0997 USDT |
0.0997 USDT |