Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-22 |
0.0733 USDT |
26,130,605.0838 HBAR |
0.0755 USDT |
0.0710 USDT |
0.0760 USDT |
0.0717 USDT |
| 2024-01-21 |
0.0767 USDT |
14,079,684.9201 HBAR |
0.0764 USDT |
0.0757 USDT |
0.0775 USDT |
0.0763 USDT |
| 2024-01-20 |
0.0757 USDT |
10,924,779.5373 HBAR |
0.0756 USDT |
0.0747 USDT |
0.0763 USDT |
0.0762 USDT |
| 2024-01-19 |
0.0743 USDT |
26,795,285.5497 HBAR |
0.0753 USDT |
0.0722 USDT |
0.0761 USDT |
0.0759 USDT |
| 2024-01-18 |
0.0769 USDT |
20,596,421.1220 HBAR |
0.0790 USDT |
0.0738 USDT |
0.0796 USDT |
0.0748 USDT |
| 2024-01-17 |
0.0800 USDT |
20,840,533.5592 HBAR |
0.0806 USDT |
0.0784 USDT |
0.0811 USDT |
0.0787 USDT |
| 2024-01-16 |
0.0797 USDT |
23,145,296.7751 HBAR |
0.0778 USDT |
0.0774 USDT |
0.0817 USDT |
0.0806 USDT |
| 2024-01-15 |
0.0786 USDT |
17,526,811.7663 HBAR |
0.0771 USDT |
0.0771 USDT |
0.0801 USDT |
0.0782 USDT |
| 2024-01-14 |
0.0799 USDT |
18,162,637.8290 HBAR |
0.0812 USDT |
0.0781 USDT |
0.0813 USDT |
0.0789 USDT |
| 2024-01-13 |
0.0795 USDT |
25,790,081.9602 HBAR |
0.0801 USDT |
0.0776 USDT |
0.0811 USDT |
0.0803 USDT |
| 2024-01-12 |
0.0825 USDT |
43,564,069.0738 HBAR |
0.0843 USDT |
0.0791 USDT |
0.0853 USDT |
0.0814 USDT |
| 2024-01-11 |
0.0842 USDT |
50,155,222.3851 HBAR |
0.0834 USDT |
0.0815 USDT |
0.0875 USDT |
0.0849 USDT |
| 2024-01-10 |
0.0770 USDT |
44,996,388.6582 HBAR |
0.0775 USDT |
0.0739 USDT |
0.0810 USDT |
0.0799 USDT |
| 2024-01-09 |
0.0785 USDT |
26,571,049.2335 HBAR |
0.0816 USDT |
0.0757 USDT |
0.0818 USDT |
0.0766 USDT |
| 2024-01-08 |
0.0764 USDT |
55,809,641.2165 HBAR |
0.0753 USDT |
0.0695 USDT |
0.0824 USDT |
0.0816 USDT |
| 2024-01-07 |
0.0792 USDT |
21,907,187.1854 HBAR |
0.0796 USDT |
0.0771 USDT |
0.0810 USDT |
0.0782 USDT |
| 2024-01-06 |
0.0802 USDT |
34,031,891.2839 HBAR |
0.0848 USDT |
0.0782 USDT |
0.0848 USDT |
0.0795 USDT |
| 2024-01-05 |
0.0839 USDT |
38,445,637.0700 HBAR |
0.0879 USDT |
0.0807 USDT |
0.0884 USDT |
0.0833 USDT |
| 2024-01-04 |
0.0874 USDT |
38,213,729.9970 HBAR |
0.0883 USDT |
0.0851 USDT |
0.0895 USDT |
0.0882 USDT |
| 2024-01-03 |
0.0889 USDT |
102,417,267.5344 HBAR |
0.0970 USDT |
0.0760 USDT |
0.0993 USDT |
0.0879 USDT |
| 2024-01-02 |
0.0963 USDT |
103,826,582.4883 HBAR |
0.0917 USDT |
0.0910 USDT |
0.1014 USDT |
0.0974 USDT |
| 2024-01-01 |
0.0878 USDT |
30,906,952.3565 HBAR |
0.0860 USDT |
0.0840 USDT |
0.0926 USDT |
0.0919 USDT |
| 2023-12-31 |
0.0879 USDT |
22,333,304.9841 HBAR |
0.0870 USDT |
0.0862 USDT |
0.0893 USDT |
0.0875 USDT |
| 2023-12-30 |
0.0874 USDT |
20,697,183.4576 HBAR |
0.0891 USDT |
0.0861 USDT |
0.0898 USDT |
0.0873 USDT |
| 2023-12-29 |
0.0890 USDT |
28,870,354.1612 HBAR |
0.0896 USDT |
0.0869 USDT |
0.0913 USDT |
0.0894 USDT |
| 2023-12-28 |
0.0918 USDT |
37,531,190.0354 HBAR |
0.0924 USDT |
0.0890 USDT |
0.0944 USDT |
0.0898 USDT |
| 2023-12-27 |
0.0901 USDT |
37,682,077.1681 HBAR |
0.0901 USDT |
0.0859 USDT |
0.0935 USDT |
0.0918 USDT |
| 2023-12-26 |
0.0888 USDT |
46,033,434.2221 HBAR |
0.0923 USDT |
0.0830 USDT |
0.0927 USDT |
0.0894 USDT |
| 2023-12-25 |
0.0904 USDT |
30,149,906.4616 HBAR |
0.0903 USDT |
0.0887 USDT |
0.0927 USDT |
0.0913 USDT |
| 2023-12-24 |
0.0923 USDT |
49,832,780.3047 HBAR |
0.0911 USDT |
0.0882 USDT |
0.0950 USDT |
0.0888 USDT |
| 2023-12-23 |
0.0890 USDT |
29,447,677.3843 HBAR |
0.0907 USDT |
0.0868 USDT |
0.0912 USDT |
0.0909 USDT |
| 2023-12-22 |
0.0903 USDT |
50,195,436.7475 HBAR |
0.0913 USDT |
0.0872 USDT |
0.0942 USDT |
0.0906 USDT |
| 2023-12-21 |
0.0899 USDT |
57,193,356.8722 HBAR |
0.0870 USDT |
0.0852 USDT |
0.0929 USDT |
0.0917 USDT |
| 2023-12-20 |
0.0862 USDT |
84,883,026.4449 HBAR |
0.0815 USDT |
0.0806 USDT |
0.0903 USDT |
0.0867 USDT |
| 2023-12-19 |
0.0796 USDT |
33,329,959.3850 HBAR |
0.0797 USDT |
0.0782 USDT |
0.0817 USDT |
0.0805 USDT |
| 2023-12-18 |
0.0760 USDT |
60,177,779.9771 HBAR |
0.0786 USDT |
0.0725 USDT |
0.0797 USDT |
0.0788 USDT |
| 2023-12-17 |
0.0794 USDT |
25,196,843.8682 HBAR |
0.0801 USDT |
0.0778 USDT |
0.0806 USDT |
0.0805 USDT |
| 2023-12-16 |
0.0818 USDT |
29,331,679.1029 HBAR |
0.0802 USDT |
0.0794 USDT |
0.0834 USDT |
0.0806 USDT |
| 2023-12-15 |
0.0851 USDT |
71,755,362.2907 HBAR |
0.0835 USDT |
0.0817 USDT |
0.0885 USDT |
0.0820 USDT |
| 2023-12-14 |
0.0805 USDT |
59,643,424.6797 HBAR |
0.0770 USDT |
0.0768 USDT |
0.0845 USDT |
0.0844 USDT |
| 2023-12-13 |
0.0764 USDT |
54,722,494.8285 HBAR |
0.0756 USDT |
0.0721 USDT |
0.0801 USDT |
0.0783 USDT |
| 2023-12-12 |
0.0732 USDT |
31,621,637.5262 HBAR |
0.0711 USDT |
0.0708 USDT |
0.0756 USDT |
0.0753 USDT |
| 2023-12-11 |
0.0709 USDT |
60,293,973.5024 HBAR |
0.0752 USDT |
0.0658 USDT |
0.0761 USDT |
0.0703 USDT |
| 2023-12-10 |
0.0745 USDT |
34,481,872.1733 HBAR |
0.0745 USDT |
0.0718 USDT |
0.0765 USDT |
0.0754 USDT |
| 2023-12-09 |
0.0756 USDT |
63,533,824.9845 HBAR |
0.0742 USDT |
0.0739 USDT |
0.0776 USDT |
0.0763 USDT |
| 2023-12-08 |
0.0709 USDT |
38,141,714.6851 HBAR |
0.0692 USDT |
0.0684 USDT |
0.0744 USDT |
0.0739 USDT |
| 2023-12-07 |
0.0676 USDT |
32,707,816.9951 HBAR |
0.0687 USDT |
0.0656 USDT |
0.0695 USDT |
0.0690 USDT |
| 2023-12-06 |
0.0685 USDT |
61,635,390.8733 HBAR |
0.0661 USDT |
0.0656 USDT |
0.0713 USDT |
0.0688 USDT |
| 2023-12-05 |
0.0649 USDT |
29,721,203.1546 HBAR |
0.0639 USDT |
0.0636 USDT |
0.0661 USDT |
0.0659 USDT |
| 2023-12-04 |
0.0625 USDT |
33,653,113.6495 HBAR |
0.0623 USDT |
0.0608 USDT |
0.0644 USDT |
0.0635 USDT |