Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-03 |
0.0620 USDT |
9,908,492.3255 HBAR |
0.0625 USDT |
0.0613 USDT |
0.0627 USDT |
0.0623 USDT |
| 2023-12-02 |
0.0618 USDT |
14,735,044.9439 HBAR |
0.0609 USDT |
0.0607 USDT |
0.0625 USDT |
0.0623 USDT |
| 2023-12-01 |
0.0608 USDT |
13,293,438.9767 HBAR |
0.0603 USDT |
0.0599 USDT |
0.0614 USDT |
0.0610 USDT |
| 2023-11-30 |
0.0603 USDT |
14,163,603.0930 HBAR |
0.0601 USDT |
0.0599 USDT |
0.0626 USDT |
0.0602 USDT |
| 2023-11-29 |
0.0604 USDT |
15,893,040.9249 HBAR |
0.0612 USDT |
0.0597 USDT |
0.0615 USDT |
0.0601 USDT |
| 2023-11-28 |
0.0607 USDT |
21,898,246.4597 HBAR |
0.0616 USDT |
0.0592 USDT |
0.0618 USDT |
0.0616 USDT |
| 2023-11-27 |
0.0611 USDT |
26,646,317.2938 HBAR |
0.0630 USDT |
0.0601 USDT |
0.0631 USDT |
0.0605 USDT |
| 2023-11-26 |
0.0628 USDT |
22,698,778.3015 HBAR |
0.0636 USDT |
0.0612 USDT |
0.0639 USDT |
0.0624 USDT |
| 2023-11-25 |
0.0631 USDT |
19,667,648.8428 HBAR |
0.0624 USDT |
0.0620 USDT |
0.0638 USDT |
0.0635 USDT |
| 2023-11-24 |
0.0621 USDT |
87,555,114.6276 HBAR |
0.0616 USDT |
0.0613 USDT |
0.0632 USDT |
0.0622 USDT |
| 2023-11-23 |
0.0619 USDT |
129,599,491.4064 HBAR |
0.0625 USDT |
0.0604 USDT |
0.0632 USDT |
0.0613 USDT |
| 2023-11-22 |
0.0605 USDT |
113,334,003.9622 HBAR |
0.0584 USDT |
0.0582 USDT |
0.0633 USDT |
0.0629 USDT |
| 2023-11-21 |
0.0618 USDT |
65,934,247.2208 HBAR |
0.0661 USDT |
0.0592 USDT |
0.0662 USDT |
0.0610 USDT |
| 2023-11-20 |
0.0655 USDT |
67,723,156.1503 HBAR |
0.0625 USDT |
0.0625 USDT |
0.0679 USDT |
0.0655 USDT |
| 2023-11-19 |
0.0614 USDT |
40,490,273.5678 HBAR |
0.0616 USDT |
0.0600 USDT |
0.0622 USDT |
0.0619 USDT |
| 2023-11-18 |
0.0625 USDT |
38,146,980.5711 HBAR |
0.0639 USDT |
0.0597 USDT |
0.0656 USDT |
0.0612 USDT |
| 2023-11-17 |
0.0641 USDT |
65,339,953.3126 HBAR |
0.0609 USDT |
0.0596 USDT |
0.0683 USDT |
0.0623 USDT |
| 2023-11-16 |
0.0620 USDT |
36,263,330.2307 HBAR |
0.0618 USDT |
0.0601 USDT |
0.0638 USDT |
0.0617 USDT |
| 2023-11-15 |
0.0599 USDT |
40,195,238.4287 HBAR |
0.0586 USDT |
0.0581 USDT |
0.0617 USDT |
0.0617 USDT |
| 2023-11-14 |
0.0588 USDT |
43,852,897.6596 HBAR |
0.0591 USDT |
0.0562 USDT |
0.0603 USDT |
0.0578 USDT |
| 2023-11-13 |
0.0608 USDT |
31,046,754.4649 HBAR |
0.0622 USDT |
0.0584 USDT |
0.0634 USDT |
0.0592 USDT |
| 2023-11-12 |
0.0618 USDT |
21,823,517.9152 HBAR |
0.0619 USDT |
0.0598 USDT |
0.0636 USDT |
0.0626 USDT |
| 2023-11-11 |
0.0630 USDT |
24,768,590.7573 HBAR |
0.0629 USDT |
0.0606 USDT |
0.0644 USDT |
0.0635 USDT |
| 2023-11-10 |
0.0609 USDT |
29,113,164.6234 HBAR |
0.0598 USDT |
0.0591 USDT |
0.0631 USDT |
0.0629 USDT |
| 2023-11-09 |
0.0596 USDT |
52,130,607.5850 HBAR |
0.0606 USDT |
0.0540 USDT |
0.0629 USDT |
0.0578 USDT |
| 2023-11-08 |
0.0592 USDT |
13,041,728.7733 HBAR |
0.0575 USDT |
0.0569 USDT |
0.0608 USDT |
0.0604 USDT |
| 2023-11-07 |
0.0593 USDT |
53,181,599.9797 HBAR |
0.0586 USDT |
0.0560 USDT |
0.0626 USDT |
0.0575 USDT |
| 2023-11-06 |
0.0569 USDT |
16,204,202.2264 HBAR |
0.0560 USDT |
0.0551 USDT |
0.0585 USDT |
0.0584 USDT |
| 2023-11-05 |
0.0558 USDT |
18,337,392.8958 HBAR |
0.0557 USDT |
0.0548 USDT |
0.0566 USDT |
0.0558 USDT |
| 2023-11-04 |
0.0550 USDT |
12,744,568.9054 HBAR |
0.0548 USDT |
0.0542 USDT |
0.0558 USDT |
0.0556 USDT |
| 2023-11-03 |
0.0541 USDT |
14,151,073.5180 HBAR |
0.0555 USDT |
0.0531 USDT |
0.0557 USDT |
0.0546 USDT |
| 2023-11-02 |
0.0549 USDT |
28,805,377.7579 HBAR |
0.0537 USDT |
0.0531 USDT |
0.0568 USDT |
0.0550 USDT |
| 2023-11-01 |
0.0516 USDT |
14,453,078.8346 HBAR |
0.0525 USDT |
0.0506 USDT |
0.0533 USDT |
0.0532 USDT |
| 2023-10-31 |
0.0520 USDT |
18,726,334.0834 HBAR |
0.0538 USDT |
0.0500 USDT |
0.0540 USDT |
0.0516 USDT |
| 2023-10-30 |
0.0527 USDT |
9,584,001.0970 HBAR |
0.0525 USDT |
0.0519 USDT |
0.0534 USDT |
0.0530 USDT |
| 2023-10-29 |
0.0522 USDT |
14,529,323.2670 HBAR |
0.0520 USDT |
0.0511 USDT |
0.0529 USDT |
0.0528 USDT |