Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |