Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2409 USDT |
22,011,337.4464 HBAR |
0.2418 USDT |
0.2387 USDT |
0.2436 USDT |
0.2415 USDT |
| 2025-08-26 |
0.2364 USDT |
34,995,789.2053 HBAR |
0.2309 USDT |
0.2298 USDT |
0.2450 USDT |
0.2424 USDT |
| 2025-08-25 |
0.2376 USDT |
44,043,769.3834 HBAR |
0.2482 USDT |
0.2268 USDT |
0.2509 USDT |
0.2300 USDT |
| 2025-08-24 |
0.2494 USDT |
33,116,827.9894 HBAR |
0.2534 USDT |
0.2404 USDT |
0.2608 USDT |
0.2492 USDT |
| 2025-08-23 |
0.2508 USDT |
17,276,602.4082 HBAR |
0.2569 USDT |
0.2469 USDT |
0.2571 USDT |
0.2528 USDT |
| 2025-08-22 |
0.2425 USDT |
41,708,290.7296 HBAR |
0.2356 USDT |
0.2281 USDT |
0.2577 USDT |
0.2575 USDT |
| 2025-08-21 |
0.2371 USDT |
23,459,319.9118 HBAR |
0.2416 USDT |
0.2324 USDT |
0.2432 USDT |
0.2351 USDT |
| 2025-08-20 |
0.2338 USDT |
23,043,143.1138 HBAR |
0.2316 USDT |
0.2292 USDT |
0.2380 USDT |
0.2350 USDT |
| 2025-08-19 |
0.2405 USDT |
18,958,879.8539 HBAR |
0.2450 USDT |
0.2349 USDT |
0.2475 USDT |
0.2362 USDT |
| 2025-08-18 |
0.2445 USDT |
29,189,523.7401 HBAR |
0.2521 USDT |
0.2384 USDT |
0.2528 USDT |
0.2460 USDT |
| 2025-08-17 |
0.2546 USDT |
16,937,760.3564 HBAR |
0.2523 USDT |
0.2505 USDT |
0.2604 USDT |
0.2522 USDT |
| 2025-08-16 |
0.2500 USDT |
16,773,239.8767 HBAR |
0.2475 USDT |
0.2472 USDT |
0.2550 USDT |
0.2503 USDT |
| 2025-08-15 |
0.2498 USDT |
32,183,703.4881 HBAR |
0.2487 USDT |
0.2405 USDT |
0.2585 USDT |
0.2449 USDT |
| 2025-08-14 |
0.2592 USDT |
44,190,616.1454 HBAR |
0.2661 USDT |
0.2441 USDT |
0.2763 USDT |
0.2472 USDT |
| 2025-08-13 |
0.2624 USDT |
29,706,179.5959 HBAR |
0.2608 USDT |
0.2559 USDT |
0.2676 USDT |
0.2628 USDT |
| 2025-08-12 |
0.2519 USDT |
31,833,343.4904 HBAR |
0.2466 USDT |
0.2447 USDT |
0.2642 USDT |
0.2621 USDT |
| 2025-08-11 |
0.2580 USDT |
31,757,983.2191 HBAR |
0.2593 USDT |
0.2494 USDT |
0.2700 USDT |
0.2508 USDT |
| 2025-08-10 |
0.2616 USDT |
23,224,891.6590 HBAR |
0.2667 USDT |
0.2540 USDT |
0.2719 USDT |
0.2592 USDT |
| 2025-08-09 |
0.2654 USDT |
19,710,224.4566 HBAR |
0.2616 USDT |
0.2607 USDT |
0.2700 USDT |
0.2636 USDT |
| 2025-08-08 |
0.2623 USDT |
30,683,894.1222 HBAR |
0.2600 USDT |
0.2549 USDT |
0.2682 USDT |
0.2622 USDT |
| 2025-08-07 |
0.2490 USDT |
22,325,351.7084 HBAR |
0.2446 USDT |
0.2416 USDT |
0.2550 USDT |
0.2540 USDT |
| 2025-08-06 |
0.2417 USDT |
25,934,616.2499 HBAR |
0.2394 USDT |
0.2333 USDT |
0.2499 USDT |
0.2443 USDT |
| 2025-08-05 |
0.2438 USDT |
31,877,603.7625 HBAR |
0.2509 USDT |
0.2355 USDT |
0.2527 USDT |
0.2388 USDT |
| 2025-08-04 |
0.2506 USDT |
38,092,881.6338 HBAR |
0.2487 USDT |
0.2455 USDT |
0.2562 USDT |
0.2513 USDT |
| 2025-08-03 |
0.2421 USDT |
35,777,556.2506 HBAR |
0.2302 USDT |
0.2269 USDT |
0.2505 USDT |
0.2461 USDT |
| 2025-08-02 |
0.2347 USDT |
34,505,462.0723 HBAR |
0.2411 USDT |
0.2255 USDT |
0.2449 USDT |
0.2321 USDT |
| 2025-08-01 |
0.2468 USDT |
64,566,403.1215 HBAR |
0.2510 USDT |
0.2369 USDT |
0.2562 USDT |
0.2408 USDT |
| 2025-07-31 |
0.2665 USDT |
51,136,814.4820 HBAR |
0.2558 USDT |
0.2510 USDT |
0.2789 USDT |
0.2514 USDT |
| 2025-07-30 |
0.2570 USDT |
43,064,112.1993 HBAR |
0.2638 USDT |
0.2458 USDT |
0.2651 USDT |
0.2535 USDT |
| 2025-07-29 |
0.2684 USDT |
43,946,928.7316 HBAR |
0.2716 USDT |
0.2572 USDT |
0.2794 USDT |
0.2604 USDT |
| 2025-07-28 |
0.2791 USDT |
49,465,778.8098 HBAR |
0.2918 USDT |
0.2668 USDT |
0.2924 USDT |
0.2705 USDT |
| 2025-07-27 |
0.2901 USDT |
74,917,872.4152 HBAR |
0.2798 USDT |
0.2764 USDT |
0.3052 USDT |
0.2899 USDT |
| 2025-07-26 |
0.2768 USDT |
73,181,181.8043 HBAR |
0.2587 USDT |
0.2559 USDT |
0.2912 USDT |
0.2840 USDT |
| 2025-07-25 |
0.2457 USDT |
60,786,144.6453 HBAR |
0.2392 USDT |
0.2332 USDT |
0.2645 USDT |
0.2575 USDT |
| 2025-07-24 |
0.2419 USDT |
41,295,387.4342 HBAR |
0.2452 USDT |
0.2308 USDT |
0.2503 USDT |
0.2423 USDT |
| 2025-07-23 |
0.2535 USDT |
61,045,968.6182 HBAR |
0.2753 USDT |
0.2385 USDT |
0.2753 USDT |
0.2467 USDT |
| 2025-07-22 |
0.2674 USDT |
42,271,581.7375 HBAR |
0.2709 USDT |
0.2592 USDT |
0.2752 USDT |
0.2679 USDT |
| 2025-07-21 |
0.2792 USDT |
46,827,145.4381 HBAR |
0.2709 USDT |
0.2637 USDT |
0.2884 USDT |
0.2708 USDT |
| 2025-07-20 |
0.2735 USDT |
36,038,882.0266 HBAR |
0.2666 USDT |
0.2640 USDT |
0.2830 USDT |
0.2705 USDT |
| 2025-07-19 |
0.2660 USDT |
31,828,699.6854 HBAR |
0.2594 USDT |
0.2563 USDT |
0.2725 USDT |
0.2670 USDT |
| 2025-07-18 |
0.2789 USDT |
55,021,455.5006 HBAR |
0.2766 USDT |
0.2636 USDT |
0.2989 USDT |
0.2674 USDT |
| 2025-07-17 |
0.2437 USDT |
42,725,379.2890 HBAR |
0.2362 USDT |
0.2286 USDT |
0.2539 USDT |
0.2449 USDT |
| 2025-07-16 |
0.2375 USDT |
40,394,783.5425 HBAR |
0.2330 USDT |
0.2287 USDT |
0.2447 USDT |
0.2422 USDT |
| 2025-07-15 |
0.2330 USDT |
47,216,409.6749 HBAR |
0.2369 USDT |
0.2275 USDT |
0.2417 USDT |
0.2291 USDT |
| 2025-07-14 |
0.2492 USDT |
50,271,257.5561 HBAR |
0.2414 USDT |
0.2391 USDT |
0.2578 USDT |
0.2399 USDT |
| 2025-07-13 |
0.2317 USDT |
111,292,978.7692 HBAR |
0.1974 USDT |
0.1963 USDT |
0.2520 USDT |
0.2411 USDT |
| 2025-07-12 |
0.1983 USDT |
45,758,347.2819 HBAR |
0.1937 USDT |
0.1901 USDT |
0.2066 USDT |
0.1941 USDT |
| 2025-07-11 |
0.2019 USDT |
57,915,349.0099 HBAR |
0.1899 USDT |
0.1881 USDT |
0.2096 USDT |
0.1999 USDT |
| 2025-07-10 |
0.1767 USDT |
22,720,611.9397 HBAR |
0.1709 USDT |
0.1702 USDT |
0.1818 USDT |
0.1812 USDT |
| 2025-07-09 |
0.1656 USDT |
19,201,230.2494 HBAR |
0.1608 USDT |
0.1598 USDT |
0.1714 USDT |
0.1678 USDT |