Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.2130 USDT |
10,434,372.1825 HBAR |
0.2143 USDT |
0.2114 USDT |
0.2153 USDT |
0.2124 USDT |
| 2025-09-26 |
0.2086 USDT |
19,770,585.1211 HBAR |
0.2075 USDT |
0.2050 USDT |
0.2117 USDT |
0.2105 USDT |
| 2025-09-25 |
0.2146 USDT |
21,869,140.0029 HBAR |
0.2212 USDT |
0.2092 USDT |
0.2220 USDT |
0.2149 USDT |
| 2025-09-24 |
0.2222 USDT |
12,020,079.1835 HBAR |
0.2191 USDT |
0.2163 USDT |
0.2262 USDT |
0.2242 USDT |
| 2025-09-23 |
0.2218 USDT |
14,567,310.1840 HBAR |
0.2222 USDT |
0.2184 USDT |
0.2252 USDT |
0.2190 USDT |
| 2025-09-22 |
0.2204 USDT |
22,962,245.3307 HBAR |
0.2340 USDT |
0.2100 USDT |
0.2349 USDT |
0.2196 USDT |
| 2025-09-21 |
0.2409 USDT |
5,820,578.8699 HBAR |
0.2420 USDT |
0.2366 USDT |
0.2430 USDT |
0.2384 USDT |
| 2025-09-20 |
0.2424 USDT |
11,820,100.9372 HBAR |
0.2388 USDT |
0.2380 USDT |
0.2469 USDT |
0.2432 USDT |
| 2025-09-19 |
0.2452 USDT |
8,707,396.3548 HBAR |
0.2462 USDT |
0.2404 USDT |
0.2501 USDT |
0.2404 USDT |
| 2025-09-18 |
0.2465 USDT |
13,124,395.6713 HBAR |
0.2430 USDT |
0.2416 USDT |
0.2522 USDT |
0.2477 USDT |
| 2025-09-17 |
0.2362 USDT |
22,153,922.9490 HBAR |
0.2380 USDT |
0.2327 USDT |
0.2394 USDT |
0.2388 USDT |
| 2025-09-16 |
0.2366 USDT |
19,693,515.3051 HBAR |
0.2370 USDT |
0.2316 USDT |
0.2402 USDT |
0.2386 USDT |
| 2025-09-15 |
0.2359 USDT |
22,643,757.8742 HBAR |
0.2407 USDT |
0.2301 USDT |
0.2433 USDT |
0.2370 USDT |
| 2025-09-14 |
0.2419 USDT |
17,140,484.2794 HBAR |
0.2482 USDT |
0.2370 USDT |
0.2485 USDT |
0.2402 USDT |
| 2025-09-13 |
0.2488 USDT |
21,877,412.9046 HBAR |
0.2455 USDT |
0.2439 USDT |
0.2548 USDT |
0.2462 USDT |
| 2025-09-12 |
0.2419 USDT |
17,497,002.1388 HBAR |
0.2399 USDT |
0.2378 USDT |
0.2456 USDT |
0.2432 USDT |
| 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 |