Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.0522 USDT |
14,529,323.2670 HBAR |
0.0520 USDT |
0.0511 USDT |
0.0529 USDT |
0.0528 USDT |
| 2023-10-28 |
0.0518 USDT |
9,000,472.3448 HBAR |
0.0509 USDT |
0.0509 USDT |
0.0524 USDT |
0.0519 USDT |
| 2023-10-27 |
0.0514 USDT |
14,782,514.7877 HBAR |
0.0531 USDT |
0.0501 USDT |
0.0531 USDT |
0.0511 USDT |
| 2023-10-26 |
0.0528 USDT |
28,063,609.0723 HBAR |
0.0522 USDT |
0.0512 USDT |
0.0544 USDT |
0.0530 USDT |
| 2023-10-25 |
0.0516 USDT |
15,272,488.6919 HBAR |
0.0514 USDT |
0.0507 USDT |
0.0526 USDT |
0.0521 USDT |
| 2023-10-24 |
0.0519 USDT |
31,927,989.7126 HBAR |
0.0519 USDT |
0.0500 USDT |
0.0537 USDT |
0.0513 USDT |
| 2023-10-23 |
0.0503 USDT |
28,790,781.9974 HBAR |
0.0500 USDT |
0.0489 USDT |
0.0526 USDT |
0.0516 USDT |
| 2023-10-22 |
0.0491 USDT |
14,395,194.1468 HBAR |
0.0490 USDT |
0.0483 USDT |
0.0495 USDT |
0.0492 USDT |
| 2023-10-21 |
0.0486 USDT |
12,612,533.0076 HBAR |
0.0474 USDT |
0.0474 USDT |
0.0494 USDT |
0.0491 USDT |
| 2023-10-20 |
0.0470 USDT |
14,933,616.4420 HBAR |
0.0458 USDT |
0.0458 USDT |
0.0478 USDT |
0.0473 USDT |
| 2023-10-19 |
0.0461 USDT |
19,673,923.1530 HBAR |
0.0474 USDT |
0.0457 USDT |
0.0475 USDT |
0.0458 USDT |
| 2023-10-18 |
0.0480 USDT |
29,609,457.7564 HBAR |
0.0467 USDT |
0.0466 USDT |
0.0491 USDT |
0.0473 USDT |
| 2023-10-17 |
0.0466 USDT |
7,885,659.5520 HBAR |
0.0474 USDT |
0.0456 USDT |
0.0477 USDT |
0.0464 USDT |
| 2023-10-16 |
0.0475 USDT |
28,816,350.6899 HBAR |
0.0468 USDT |
0.0466 USDT |
0.0489 USDT |
0.0475 USDT |
| 2023-10-15 |
0.0470 USDT |
3,691,458.0458 HBAR |
0.0468 USDT |
0.0467 USDT |
0.0474 USDT |
0.0469 USDT |
| 2023-10-14 |
0.0468 USDT |
3,337,097.1750 HBAR |
0.0467 USDT |
0.0465 USDT |
0.0470 USDT |
0.0468 USDT |
| 2023-10-13 |
0.0462 USDT |
7,067,259.0556 HBAR |
0.0456 USDT |
0.0455 USDT |
0.0473 USDT |
0.0470 USDT |
| 2023-10-12 |
0.0459 USDT |
7,941,924.2488 HBAR |
0.0466 USDT |
0.0450 USDT |
0.0467 USDT |
0.0455 USDT |
| 2023-10-11 |
0.0461 USDT |
6,323,221.6823 HBAR |
0.0470 USDT |
0.0456 USDT |
0.0472 USDT |
0.0465 USDT |
| 2023-10-10 |
0.0469 USDT |
8,544,679.0092 HBAR |
0.0465 USDT |
0.0463 USDT |
0.0476 USDT |
0.0469 USDT |
| 2023-10-09 |
0.0465 USDT |
14,406,857.5909 HBAR |
0.0481 USDT |
0.0455 USDT |
0.0482 USDT |
0.0465 USDT |
| 2023-10-08 |
0.0480 USDT |
4,210,716.5050 HBAR |
0.0483 USDT |
0.0478 USDT |
0.0483 USDT |
0.0480 USDT |
| 2023-10-07 |
0.0483 USDT |
3,507,502.4055 HBAR |
0.0485 USDT |
0.0480 USDT |
0.0486 USDT |
0.0483 USDT |
| 2023-10-06 |
0.0482 USDT |
5,919,313.6444 HBAR |
0.0480 USDT |
0.0477 USDT |
0.0486 USDT |
0.0484 USDT |
| 2023-10-05 |
0.0484 USDT |
6,660,571.5443 HBAR |
0.0488 USDT |
0.0478 USDT |
0.0490 USDT |
0.0481 USDT |
| 2023-10-04 |
0.0486 USDT |
16,673,024.9525 HBAR |
0.0495 USDT |
0.0480 USDT |
0.0496 USDT |
0.0489 USDT |
| 2023-10-03 |
0.0505 USDT |
14,359,716.4975 HBAR |
0.0499 USDT |
0.0493 USDT |
0.0519 USDT |
0.0497 USDT |
| 2023-10-02 |
0.0506 USDT |
21,530,263.9598 HBAR |
0.0508 USDT |
0.0494 USDT |
0.0519 USDT |
0.0500 USDT |
| 2023-10-01 |
0.0502 USDT |
15,467,960.3905 HBAR |
0.0498 USDT |
0.0497 USDT |
0.0510 USDT |
0.0508 USDT |
| 2023-09-30 |
0.0498 USDT |
4,643,622.9255 HBAR |
0.0495 USDT |
0.0495 USDT |
0.0501 USDT |
0.0497 USDT |
| 2023-09-29 |
0.0496 USDT |
5,667,404.4672 HBAR |
0.0499 USDT |
0.0492 USDT |
0.0501 USDT |
0.0495 USDT |
| 2023-09-28 |
0.0496 USDT |
5,711,966.6297 HBAR |
0.0494 USDT |
0.0493 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-09-27 |
0.0494 USDT |
7,700,476.0824 HBAR |
0.0494 USDT |
0.0488 USDT |
0.0501 USDT |
0.0493 USDT |
| 2023-09-26 |
0.0498 USDT |
5,578,810.3367 HBAR |
0.0505 USDT |
0.0493 USDT |
0.0505 USDT |
0.0495 USDT |
| 2023-09-25 |
0.0503 USDT |
7,126,642.5755 HBAR |
0.0499 USDT |
0.0494 USDT |
0.0508 USDT |
0.0505 USDT |
| 2023-09-24 |
0.0509 USDT |
6,601,354.7495 HBAR |
0.0520 USDT |
0.0501 USDT |
0.0521 USDT |
0.0502 USDT |
| 2023-09-23 |
0.0512 USDT |
9,431,068.8684 HBAR |
0.0505 USDT |
0.0503 USDT |
0.0520 USDT |
0.0517 USDT |
| 2023-09-22 |
0.0502 USDT |
6,262,258.3885 HBAR |
0.0504 USDT |
0.0500 USDT |
0.0505 USDT |
0.0500 USDT |
| 2023-09-21 |
0.0506 USDT |
8,975,486.9298 HBAR |
0.0506 USDT |
0.0494 USDT |
0.0517 USDT |
0.0504 USDT |
| 2023-09-20 |
0.0505 USDT |
6,613,641.3444 HBAR |
0.0511 USDT |
0.0498 USDT |
0.0514 USDT |
0.0499 USDT |
| 2023-09-19 |
0.0505 USDT |
6,262,084.4826 HBAR |
0.0502 USDT |
0.0499 USDT |
0.0512 USDT |
0.0507 USDT |
| 2023-09-18 |
0.0507 USDT |
9,909,737.1472 HBAR |
0.0496 USDT |
0.0491 USDT |
0.0515 USDT |
0.0509 USDT |
| 2023-09-17 |
0.0502 USDT |
5,647,033.5550 HBAR |
0.0517 USDT |
0.0490 USDT |
0.0518 USDT |
0.0495 USDT |
| 2023-09-16 |
0.0514 USDT |
9,470,762.0522 HBAR |
0.0521 USDT |
0.0507 USDT |
0.0524 USDT |
0.0514 USDT |
| 2023-09-15 |
0.0508 USDT |
19,937,916.8118 HBAR |
0.0517 USDT |
0.0497 USDT |
0.0520 USDT |
0.0517 USDT |
| 2023-09-14 |
0.0517 USDT |
57,320,151.7975 HBAR |
0.0497 USDT |
0.0496 USDT |
0.0530 USDT |
0.0518 USDT |
| 2023-09-13 |
0.0484 USDT |
23,732,354.0899 HBAR |
0.0470 USDT |
0.0469 USDT |
0.0496 USDT |
0.0494 USDT |
| 2023-09-12 |
0.0470 USDT |
14,913,175.3813 HBAR |
0.0464 USDT |
0.0461 USDT |
0.0480 USDT |
0.0470 USDT |
| 2023-09-11 |
0.0463 USDT |
13,883,384.8721 HBAR |
0.0479 USDT |
0.0454 USDT |
0.0481 USDT |
0.0461 USDT |
| 2023-09-10 |
0.0479 USDT |
15,102,003.1768 HBAR |
0.0491 USDT |
0.0466 USDT |
0.0491 USDT |
0.0481 USDT |