Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
0.3092 USDT |
10,277,004.1976 HBAR |
0.3007 USDT |
0.2969 USDT |
0.3194 USDT |
0.3132 USDT |
| 2022-01-01 |
0.2949 USDT |
3,320,563.7935 HBAR |
0.2906 USDT |
0.2892 USDT |
0.2999 USDT |
0.2965 USDT |
| 2021-12-31 |
0.2986 USDT |
7,548,964.3429 HBAR |
0.2973 USDT |
0.2844 USDT |
0.3090 USDT |
0.2878 USDT |
| 2021-12-30 |
0.2944 USDT |
13,275,300.1753 HBAR |
0.2826 USDT |
0.2778 USDT |
0.3086 USDT |
0.2975 USDT |
| 2021-12-29 |
0.2871 USDT |
9,574,532.3925 HBAR |
0.2906 USDT |
0.2752 USDT |
0.2978 USDT |
0.2822 USDT |
| 2021-12-28 |
0.2955 USDT |
18,219,633.0039 HBAR |
0.3128 USDT |
0.2779 USDT |
0.3134 USDT |
0.2909 USDT |
| 2021-12-27 |
0.3213 USDT |
11,118,136.0513 HBAR |
0.3187 USDT |
0.3150 USDT |
0.3272 USDT |
0.3231 USDT |
| 2021-12-26 |
0.3146 USDT |
7,468,561.5972 HBAR |
0.3149 USDT |
0.3021 USDT |
0.3224 USDT |
0.3194 USDT |
| 2021-12-25 |
0.3137 USDT |
6,867,517.5160 HBAR |
0.3108 USDT |
0.3080 USDT |
0.3201 USDT |
0.3150 USDT |
| 2021-12-24 |
0.3208 USDT |
9,787,475.4147 HBAR |
0.3286 USDT |
0.3091 USDT |
0.3294 USDT |
0.3149 USDT |
| 2021-12-23 |
0.3235 USDT |
13,461,826.6117 HBAR |
0.3183 USDT |
0.3136 USDT |
0.3352 USDT |
0.3286 USDT |
| 2021-12-22 |
0.3314 USDT |
22,625,875.9661 HBAR |
0.3086 USDT |
0.3086 USDT |
0.3434 USDT |
0.3198 USDT |
| 2021-12-21 |
0.3071 USDT |
15,927,778.4179 HBAR |
0.3047 USDT |
0.2989 USDT |
0.3161 USDT |
0.3095 USDT |
| 2021-12-20 |
0.3090 USDT |
29,025,352.6198 HBAR |
0.3243 USDT |
0.2925 USDT |
0.3295 USDT |
0.3039 USDT |
| 2021-12-19 |
0.3159 USDT |
38,780,217.0563 HBAR |
0.3091 USDT |
0.2886 USDT |
0.3450 USDT |
0.3294 USDT |
| 2021-12-18 |
0.2890 USDT |
30,056,659.3536 HBAR |
0.2509 USDT |
0.2444 USDT |
0.3172 USDT |
0.3097 USDT |
| 2021-12-17 |
0.2543 USDT |
10,255,560.2301 HBAR |
0.2611 USDT |
0.2405 USDT |
0.2679 USDT |
0.2464 USDT |
| 2021-12-16 |
0.2684 USDT |
12,225,320.2730 HBAR |
0.2564 USDT |
0.2547 USDT |
0.2767 USDT |
0.2622 USDT |
| 2021-12-15 |
0.2375 USDT |
8,567,384.2177 HBAR |
0.2331 USDT |
0.2260 USDT |
0.2494 USDT |
0.2393 USDT |
| 2021-12-14 |
0.2256 USDT |
7,119,300.6562 HBAR |
0.2250 USDT |
0.2171 USDT |
0.2326 USDT |
0.2277 USDT |
| 2021-12-13 |
0.2411 USDT |
5,926,239.4547 HBAR |
0.2556 USDT |
0.2288 USDT |
0.2584 USDT |
0.2336 USDT |
| 2021-12-12 |
0.2517 USDT |
4,621,800.8363 HBAR |
0.2535 USDT |
0.2437 USDT |
0.2584 USDT |
0.2569 USDT |
| 2021-12-11 |
0.2464 USDT |
6,064,476.1303 HBAR |
0.2362 USDT |
0.2324 USDT |
0.2556 USDT |
0.2519 USDT |
| 2021-12-10 |
0.2530 USDT |
8,764,655.9653 HBAR |
0.2515 USDT |
0.2421 USDT |
0.2625 USDT |
0.2456 USDT |
| 2021-12-09 |
0.2689 USDT |
13,347,441.3991 HBAR |
0.2808 USDT |
0.2534 USDT |
0.2912 USDT |
0.2581 USDT |
| 2021-12-08 |
0.2716 USDT |
10,431,476.7840 HBAR |
0.2727 USDT |
0.2576 USDT |
0.2800 USDT |
0.2777 USDT |
| 2021-12-07 |
0.2809 USDT |
9,337,974.6251 HBAR |
0.2788 USDT |
0.2689 USDT |
0.2980 USDT |
0.2716 USDT |
| 2021-12-06 |
0.2569 USDT |
11,578,156.7584 HBAR |
0.2751 USDT |
0.2391 USDT |
0.2757 USDT |
0.2671 USDT |
| 2021-12-05 |
0.2753 USDT |
11,260,008.0200 HBAR |
0.2860 USDT |
0.2628 USDT |
0.2904 USDT |
0.2733 USDT |
| 2021-12-04 |
0.2719 USDT |
20,261,101.2915 HBAR |
0.3151 USDT |
0.1800 USDT |
0.3160 USDT |
0.2912 USDT |
| 2021-12-03 |
0.3261 USDT |
11,494,872.8395 HBAR |
0.3395 USDT |
0.3020 USDT |
0.3498 USDT |
0.3151 USDT |
| 2021-12-02 |
0.3414 USDT |
6,324,330.9192 HBAR |
0.3504 USDT |
0.3340 USDT |
0.3507 USDT |
0.3429 USDT |
| 2021-12-01 |
0.3549 USDT |
10,573,038.7451 HBAR |
0.3477 USDT |
0.3451 USDT |
0.3630 USDT |
0.3516 USDT |
| 2021-11-30 |
0.3544 USDT |
17,228,036.1860 HBAR |
0.3596 USDT |
0.3414 USDT |
0.3698 USDT |
0.3475 USDT |
| 2021-11-29 |
0.3326 USDT |
8,483,836.9209 HBAR |
0.3326 USDT |
0.3235 USDT |
0.3426 USDT |
0.3410 USDT |
| 2021-11-28 |
0.3132 USDT |
7,809,667.8887 HBAR |
0.3306 USDT |
0.3000 USDT |
0.3317 USDT |
0.3097 USDT |
| 2021-11-27 |
0.3346 USDT |
4,912,193.9654 HBAR |
0.3236 USDT |
0.3221 USDT |
0.3405 USDT |
0.3322 USDT |
| 2021-11-26 |
0.3395 USDT |
14,083,611.6721 HBAR |
0.3559 USDT |
0.3128 USDT |
0.3723 USDT |
0.3293 USDT |
| 2021-11-25 |
0.3546 USDT |
10,168,490.6928 HBAR |
0.3517 USDT |
0.3445 USDT |
0.3644 USDT |
0.3581 USDT |
| 2021-11-24 |
0.3579 USDT |
10,665,343.2415 HBAR |
0.3706 USDT |
0.3425 USDT |
0.3754 USDT |
0.3505 USDT |
| 2021-11-23 |
0.3624 USDT |
8,326,103.2342 HBAR |
0.3627 USDT |
0.3520 USDT |
0.3707 USDT |
0.3696 USDT |
| 2021-11-22 |
0.3707 USDT |
6,166,600.3397 HBAR |
0.3846 USDT |
0.3610 USDT |
0.3867 USDT |
0.3645 USDT |
| 2021-11-21 |
0.3873 USDT |
5,604,059.6874 HBAR |
0.3878 USDT |
0.3790 USDT |
0.3981 USDT |
0.3923 USDT |
| 2021-11-20 |
0.3828 USDT |
7,249,267.4858 HBAR |
0.3800 USDT |
0.3720 USDT |
0.3963 USDT |
0.3757 USDT |
| 2021-11-19 |
0.3725 USDT |
8,955,302.3001 HBAR |
0.3581 USDT |
0.3504 USDT |
0.3839 USDT |
0.3791 USDT |
| 2021-11-18 |
0.3800 USDT |
10,430,306.1914 HBAR |
0.4067 USDT |
0.3444 USDT |
0.4141 USDT |
0.3643 USDT |
| 2021-11-17 |
0.4077 USDT |
7,225,116.0363 HBAR |
0.3945 USDT |
0.3889 USDT |
0.4201 USDT |
0.4035 USDT |
| 2021-11-16 |
0.4020 USDT |
9,968,383.2626 HBAR |
0.4254 USDT |
0.3700 USDT |
0.4254 USDT |
0.4008 USDT |
| 2021-11-15 |
0.4328 USDT |
4,553,100.2010 HBAR |
0.4392 USDT |
0.4232 USDT |
0.4410 USDT |
0.4253 USDT |
| 2021-11-14 |
0.4298 USDT |
4,806,998.6432 HBAR |
0.4371 USDT |
0.4200 USDT |
0.4460 USDT |
0.4227 USDT |