Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2362 USDT |
15,760,996.9276 HBAR |
0.2343 USDT |
0.2334 USDT |
0.2414 USDT |
0.2347 USDT |
| 2025-09-10 |
0.2324 USDT |
19,340,475.4452 HBAR |
0.2283 USDT |
0.2268 USDT |
0.2368 USDT |
0.2334 USDT |
| 2025-09-09 |
0.2292 USDT |
26,821,222.5001 HBAR |
0.2263 USDT |
0.2238 USDT |
0.2349 USDT |
0.2263 USDT |
| 2025-09-08 |
0.2238 USDT |
19,809,681.5019 HBAR |
0.2196 USDT |
0.2181 USDT |
0.2279 USDT |
0.2259 USDT |
| 2025-09-07 |
0.2191 USDT |
8,566,661.3435 HBAR |
0.2147 USDT |
0.2145 USDT |
0.2218 USDT |
0.2181 USDT |
| 2025-09-06 |
0.2171 USDT |
3,581,905.7673 HBAR |
0.2183 USDT |
0.2155 USDT |
0.2198 USDT |
0.2164 USDT |
| 2025-09-05 |
0.2191 USDT |
20,231,539.7877 HBAR |
0.2135 USDT |
0.2125 USDT |
0.2241 USDT |
0.2206 USDT |
| 2025-09-04 |
0.2151 USDT |
13,992,791.7679 HBAR |
0.2193 USDT |
0.2117 USDT |
0.2202 USDT |
0.2132 USDT |
| 2025-09-03 |
0.2206 USDT |
14,358,026.3267 HBAR |
0.2206 USDT |
0.2177 USDT |
0.2235 USDT |
0.2194 USDT |
| 2025-09-02 |
0.2156 USDT |
23,206,872.5290 HBAR |
0.2147 USDT |
0.2114 USDT |
0.2202 USDT |
0.2135 USDT |
| 2025-09-01 |
0.2170 USDT |
20,861,917.8193 HBAR |
0.2189 USDT |
0.2118 USDT |
0.2237 USDT |
0.2182 USDT |
| 2025-08-31 |
0.2253 USDT |
11,961,923.0554 HBAR |
0.2258 USDT |
0.2224 USDT |
0.2287 USDT |
0.2232 USDT |
| 2025-08-30 |
0.2251 USDT |
19,638,023.2140 HBAR |
0.2280 USDT |
0.2203 USDT |
0.2295 USDT |
0.2244 USDT |
| 2025-08-29 |
0.2324 USDT |
36,658,129.2324 HBAR |
0.2392 USDT |
0.2235 USDT |
0.2404 USDT |
0.2262 USDT |
| 2025-08-28 |
0.2389 USDT |
28,640,050.1608 HBAR |
0.2376 USDT |
0.2354 USDT |
0.2420 USDT |
0.2362 USDT |
| 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 |