Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.1585 USDT |
13,248,855.1519 HBAR |
0.1584 USDT |
0.1552 USDT |
0.1622 USDT |
0.1602 USDT |
| 2025-07-07 |
0.1596 USDT |
9,233,623.2202 HBAR |
0.1593 USDT |
0.1582 USDT |
0.1613 USDT |
0.1590 USDT |
| 2025-07-06 |
0.1557 USDT |
16,494,706.8649 HBAR |
0.1543 USDT |
0.1522 USDT |
0.1592 USDT |
0.1580 USDT |
| 2025-07-05 |
0.1548 USDT |
16,879,665.0358 HBAR |
0.1530 USDT |
0.1525 USDT |
0.1567 USDT |
0.1548 USDT |
| 2025-07-04 |
0.1568 USDT |
19,728,835.2424 HBAR |
0.1590 USDT |
0.1531 USDT |
0.1627 USDT |
0.1534 USDT |
| 2025-07-03 |
0.1594 USDT |
30,228,556.7119 HBAR |
0.1554 USDT |
0.1549 USDT |
0.1628 USDT |
0.1597 USDT |
| 2025-07-02 |
0.1499 USDT |
19,446,427.0498 HBAR |
0.1447 USDT |
0.1431 USDT |
0.1559 USDT |
0.1556 USDT |
| 2025-07-01 |
0.1491 USDT |
15,952,162.5207 HBAR |
0.1501 USDT |
0.1463 USDT |
0.1516 USDT |
0.1472 USDT |
| 2025-06-30 |
0.1505 USDT |
16,248,171.2331 HBAR |
0.1527 USDT |
0.1476 USDT |
0.1533 USDT |
0.1504 USDT |
| 2025-06-29 |
0.1481 USDT |
5,970,811.3869 HBAR |
0.1480 USDT |
0.1466 USDT |
0.1491 USDT |
0.1488 USDT |
| 2025-06-28 |
0.1467 USDT |
6,004,567.5319 HBAR |
0.1460 USDT |
0.1452 USDT |
0.1483 USDT |
0.1474 USDT |
| 2025-06-27 |
0.1445 USDT |
13,238,711.7507 HBAR |
0.1428 USDT |
0.1414 USDT |
0.1479 USDT |
0.1455 USDT |
| 2025-06-26 |
0.1472 USDT |
10,859,176.9015 HBAR |
0.1499 USDT |
0.1427 USDT |
0.1526 USDT |
0.1431 USDT |
| 2025-06-25 |
0.1525 USDT |
15,803,620.1243 HBAR |
0.1540 USDT |
0.1490 USDT |
0.1562 USDT |
0.1497 USDT |
| 2025-06-24 |
0.1525 USDT |
22,368,415.2012 HBAR |
0.1517 USDT |
0.1506 USDT |
0.1553 USDT |
0.1545 USDT |
| 2025-06-23 |
0.1386 USDT |
29,505,558.4271 HBAR |
0.1337 USDT |
0.1331 USDT |
0.1465 USDT |
0.1457 USDT |
| 2025-06-22 |
0.1327 USDT |
38,055,369.8740 HBAR |
0.1383 USDT |
0.1282 USDT |
0.1398 USDT |
0.1303 USDT |
| 2025-06-21 |
0.1420 USDT |
14,778,039.4072 HBAR |
0.1446 USDT |
0.1379 USDT |
0.1464 USDT |
0.1384 USDT |
| 2025-06-20 |
0.1458 USDT |
19,476,974.8774 HBAR |
0.1479 USDT |
0.1408 USDT |
0.1515 USDT |
0.1452 USDT |
| 2025-06-19 |
0.1470 USDT |
10,334,936.6050 HBAR |
0.1479 USDT |
0.1447 USDT |
0.1496 USDT |
0.1464 USDT |
| 2025-06-18 |
0.1503 USDT |
5,925,055.9424 HBAR |
0.1486 USDT |
0.1486 USDT |
0.1522 USDT |
0.1507 USDT |
| 2025-06-17 |
0.1542 USDT |
6,844,210.0491 HBAR |
0.1534 USDT |
0.1500 USDT |
0.1572 USDT |
0.1546 USDT |
| 2025-06-16 |
0.1589 USDT |
12,185,327.2009 HBAR |
0.1545 USDT |
0.1534 USDT |
0.1633 USDT |
0.1608 USDT |
| 2025-06-15 |
0.1535 USDT |
5,149,334.1389 HBAR |
0.1550 USDT |
0.1522 USDT |
0.1555 USDT |
0.1535 USDT |
| 2025-06-14 |
0.1586 USDT |
5,285,068.2502 HBAR |
0.1589 USDT |
0.1564 USDT |
0.1598 USDT |
0.1570 USDT |
| 2025-06-13 |
0.1548 USDT |
34,773,452.2361 HBAR |
0.1629 USDT |
0.1502 USDT |
0.1629 USDT |
0.1582 USDT |
| 2025-06-12 |
0.1683 USDT |
15,218,442.9425 HBAR |
0.1729 USDT |
0.1629 USDT |
0.1732 USDT |
0.1637 USDT |
| 2025-06-11 |
0.1799 USDT |
10,942,238.8720 HBAR |
0.1802 USDT |
0.1782 USDT |
0.1819 USDT |
0.1795 USDT |
| 2025-06-10 |
0.1783 USDT |
3,418,530.4970 HBAR |
0.1779 USDT |
0.1765 USDT |
0.1797 USDT |
0.1771 USDT |
| 2025-06-09 |
0.1719 USDT |
13,582,893.8929 HBAR |
0.1692 USDT |
0.1676 USDT |
0.1787 USDT |
0.1782 USDT |
| 2025-06-08 |
0.1692 USDT |
8,167,301.7689 HBAR |
0.1687 USDT |
0.1665 USDT |
0.1722 USDT |
0.1711 USDT |
| 2025-06-07 |
0.1685 USDT |
8,775,568.7664 HBAR |
0.1645 USDT |
0.1638 USDT |
0.1705 USDT |
0.1694 USDT |
| 2025-06-06 |
0.1648 USDT |
14,830,604.0272 HBAR |
0.1593 USDT |
0.1585 USDT |
0.1690 USDT |
0.1650 USDT |
| 2025-06-05 |
0.1676 USDT |
7,737,433.7038 HBAR |
0.1671 USDT |
0.1654 USDT |
0.1697 USDT |
0.1663 USDT |
| 2025-06-04 |
0.1703 USDT |
10,643,341.3211 HBAR |
0.1719 USDT |
0.1663 USDT |
0.1740 USDT |
0.1675 USDT |