Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
0.0736 USDT |
31,512,603.3205 HBAR |
0.0723 USDT |
0.0702 USDT |
0.0778 USDT |
0.0741 USDT |
| 2023-02-03 |
0.0708 USDT |
32,332,332.2995 HBAR |
0.0671 USDT |
0.0667 USDT |
0.0737 USDT |
0.0726 USDT |
| 2023-02-02 |
0.0694 USDT |
19,486,790.2993 HBAR |
0.0697 USDT |
0.0682 USDT |
0.0709 USDT |
0.0690 USDT |
| 2023-02-01 |
0.0657 USDT |
34,223,162.6543 HBAR |
0.0646 USDT |
0.0622 USDT |
0.0706 USDT |
0.0700 USDT |
| 2023-01-31 |
0.0651 USDT |
18,117,125.6404 HBAR |
0.0641 USDT |
0.0640 USDT |
0.0667 USDT |
0.0643 USDT |
| 2023-01-30 |
0.0663 USDT |
28,782,965.0993 HBAR |
0.0694 USDT |
0.0627 USDT |
0.0703 USDT |
0.0633 USDT |
| 2023-01-29 |
0.0685 USDT |
16,050,577.2157 HBAR |
0.0669 USDT |
0.0665 USDT |
0.0707 USDT |
0.0696 USDT |
| 2023-01-28 |
0.0682 USDT |
18,422,148.6634 HBAR |
0.0694 USDT |
0.0663 USDT |
0.0702 USDT |
0.0665 USDT |
| 2023-01-27 |
0.0679 USDT |
29,676,107.0470 HBAR |
0.0670 USDT |
0.0649 USDT |
0.0711 USDT |
0.0711 USDT |
| 2023-01-26 |
0.0673 USDT |
23,857,344.2477 HBAR |
0.0671 USDT |
0.0654 USDT |
0.0702 USDT |
0.0669 USDT |
| 2023-01-25 |
0.0659 USDT |
49,065,141.7655 HBAR |
0.0627 USDT |
0.0624 USDT |
0.0717 USDT |
0.0671 USDT |
| 2023-01-24 |
0.0686 USDT |
19,766,095.7126 HBAR |
0.0684 USDT |
0.0666 USDT |
0.0708 USDT |
0.0669 USDT |
| 2023-01-23 |
0.0691 USDT |
26,605,193.2749 HBAR |
0.0691 USDT |
0.0671 USDT |
0.0723 USDT |
0.0682 USDT |
| 2023-01-22 |
0.0709 USDT |
31,132,640.8163 HBAR |
0.0718 USDT |
0.0689 USDT |
0.0739 USDT |
0.0692 USDT |
| 2023-01-21 |
0.0722 USDT |
44,135,568.3075 HBAR |
0.0725 USDT |
0.0684 USDT |
0.0751 USDT |
0.0739 USDT |
| 2023-01-20 |
0.0631 USDT |
41,269,507.6123 HBAR |
0.0611 USDT |
0.0593 USDT |
0.0699 USDT |
0.0690 USDT |
| 2023-01-19 |
0.0568 USDT |
18,919,397.8475 HBAR |
0.0539 USDT |
0.0532 USDT |
0.0596 USDT |
0.0587 USDT |
| 2023-01-18 |
0.0566 USDT |
36,105,969.5327 HBAR |
0.0545 USDT |
0.0539 USDT |
0.0602 USDT |
0.0558 USDT |
| 2023-01-17 |
0.0538 USDT |
18,419,301.4077 HBAR |
0.0538 USDT |
0.0525 USDT |
0.0549 USDT |
0.0543 USDT |
| 2023-01-16 |
0.0530 USDT |
21,690,053.8164 HBAR |
0.0523 USDT |
0.0508 USDT |
0.0548 USDT |
0.0536 USDT |
| 2023-01-15 |
0.0518 USDT |
13,964,767.6744 HBAR |
0.0531 USDT |
0.0502 USDT |
0.0533 USDT |
0.0520 USDT |
| 2023-01-14 |
0.0515 USDT |
27,029,975.3698 HBAR |
0.0506 USDT |
0.0451 USDT |
0.0538 USDT |
0.0529 USDT |
| 2023-01-13 |
0.0476 USDT |
17,427,103.5811 HBAR |
0.0476 USDT |
0.0464 USDT |
0.0506 USDT |
0.0501 USDT |
| 2023-01-12 |
0.0466 USDT |
32,527,264.7156 HBAR |
0.0458 USDT |
0.0453 USDT |
0.0482 USDT |
0.0475 USDT |
| 2023-01-11 |
0.0444 USDT |
9,322,299.5033 HBAR |
0.0447 USDT |
0.0433 USDT |
0.0454 USDT |
0.0448 USDT |
| 2023-01-10 |
0.0442 USDT |
14,924,204.8137 HBAR |
0.0445 USDT |
0.0432 USDT |
0.0454 USDT |
0.0447 USDT |
| 2023-01-09 |
0.0442 USDT |
24,081,331.7280 HBAR |
0.0419 USDT |
0.0418 USDT |
0.0459 USDT |
0.0448 USDT |
| 2023-01-08 |
0.0406 USDT |
9,276,063.7658 HBAR |
0.0397 USDT |
0.0390 USDT |
0.0422 USDT |
0.0418 USDT |
| 2023-01-07 |
0.0391 USDT |
5,807,667.4376 HBAR |
0.0391 USDT |
0.0386 USDT |
0.0400 USDT |
0.0397 USDT |
| 2023-01-06 |
0.0377 USDT |
10,538,345.5314 HBAR |
0.0384 USDT |
0.0369 USDT |
0.0387 USDT |
0.0387 USDT |
| 2023-01-05 |
0.0384 USDT |
6,139,437.6875 HBAR |
0.0386 USDT |
0.0378 USDT |
0.0390 USDT |
0.0381 USDT |
| 2023-01-04 |
0.0386 USDT |
11,685,158.9215 HBAR |
0.0382 USDT |
0.0379 USDT |
0.0392 USDT |
0.0381 USDT |
| 2023-01-03 |
0.0389 USDT |
7,618,737.2415 HBAR |
0.0389 USDT |
0.0383 USDT |
0.0394 USDT |
0.0383 USDT |
| 2023-01-02 |
0.0385 USDT |
10,105,046.9344 HBAR |
0.0381 USDT |
0.0374 USDT |
0.0396 USDT |
0.0395 USDT |
| 2023-01-01 |
0.0373 USDT |
7,175,059.8207 HBAR |
0.0365 USDT |
0.0363 USDT |
0.0390 USDT |
0.0385 USDT |
| 2022-12-31 |
0.0369 USDT |
9,683,184.2686 HBAR |
0.0376 USDT |
0.0357 USDT |
0.0377 USDT |
0.0358 USDT |
| 2022-12-30 |
0.0385 USDT |
9,072,322.4334 HBAR |
0.0394 USDT |
0.0378 USDT |
0.0396 USDT |
0.0383 USDT |
| 2022-12-29 |
0.0400 USDT |
8,365,253.4944 HBAR |
0.0407 USDT |
0.0386 USDT |
0.0410 USDT |
0.0396 USDT |
| 2022-12-28 |
0.0416 USDT |
10,027,989.0696 HBAR |
0.0423 USDT |
0.0402 USDT |
0.0425 USDT |
0.0405 USDT |
| 2022-12-27 |
0.0432 USDT |
5,046,491.4386 HBAR |
0.0440 USDT |
0.0419 USDT |
0.0443 USDT |
0.0422 USDT |
| 2022-12-26 |
0.0437 USDT |
2,991,924.2992 HBAR |
0.0436 USDT |
0.0434 USDT |
0.0440 USDT |
0.0438 USDT |
| 2022-12-25 |
0.0436 USDT |
1,394,195.0495 HBAR |
0.0439 USDT |
0.0430 USDT |
0.0441 USDT |
0.0432 USDT |
| 2022-12-24 |
0.0438 USDT |
1,783,852.7874 HBAR |
0.0436 USDT |
0.0436 USDT |
0.0441 USDT |
0.0440 USDT |
| 2022-12-23 |
0.0437 USDT |
3,819,826.3909 HBAR |
0.0435 USDT |
0.0433 USDT |
0.0456 USDT |
0.0435 USDT |
| 2022-12-22 |
0.0429 USDT |
3,953,511.0717 HBAR |
0.0427 USDT |
0.0424 USDT |
0.0434 USDT |
0.0425 USDT |
| 2022-12-21 |
0.0427 USDT |
3,117,093.1901 HBAR |
0.0428 USDT |
0.0422 USDT |
0.0434 USDT |
0.0426 USDT |
| 2022-12-20 |
0.0421 USDT |
4,902,154.7972 HBAR |
0.0409 USDT |
0.0407 USDT |
0.0428 USDT |
0.0425 USDT |
| 2022-12-19 |
0.0425 USDT |
5,927,510.5892 HBAR |
0.0438 USDT |
0.0400 USDT |
0.0444 USDT |
0.0408 USDT |
| 2022-12-18 |
0.0437 USDT |
5,108,039.7899 HBAR |
0.0431 USDT |
0.0429 USDT |
0.0443 USDT |
0.0441 USDT |
| 2022-12-17 |
0.0422 USDT |
6,584,629.8749 HBAR |
0.0422 USDT |
0.0410 USDT |
0.0430 USDT |
0.0423 USDT |