Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2119 USDT |
9,824,701.4731 HBAR |
0.2164 USDT |
0.2077 USDT |
0.2176 USDT |
0.2101 USDT |
| 2025-02-22 |
0.2173 USDT |
11,832,821.4800 HBAR |
0.2143 USDT |
0.2119 USDT |
0.2227 USDT |
0.2201 USDT |
| 2025-02-21 |
0.2215 USDT |
25,729,979.6510 HBAR |
0.2220 USDT |
0.2107 USDT |
0.2301 USDT |
0.2109 USDT |
| 2025-02-20 |
0.2199 USDT |
16,728,402.4336 HBAR |
0.2159 USDT |
0.2150 USDT |
0.2263 USDT |
0.2209 USDT |
| 2025-02-19 |
0.2098 USDT |
15,671,047.8074 HBAR |
0.2071 USDT |
0.2035 USDT |
0.2178 USDT |
0.2145 USDT |
| 2025-02-18 |
0.2027 USDT |
35,273,318.8407 HBAR |
0.2123 USDT |
0.1948 USDT |
0.2145 USDT |
0.2040 USDT |
| 2025-02-17 |
0.2169 USDT |
22,379,522.2032 HBAR |
0.2201 USDT |
0.2092 USDT |
0.2250 USDT |
0.2118 USDT |
| 2025-02-16 |
0.2246 USDT |
9,433,888.5071 HBAR |
0.2292 USDT |
0.2203 USDT |
0.2304 USDT |
0.2236 USDT |
| 2025-02-15 |
0.2340 USDT |
21,303,896.2795 HBAR |
0.2308 USDT |
0.2260 USDT |
0.2387 USDT |
0.2270 USDT |
| 2025-02-14 |
0.2335 USDT |
27,390,806.2388 HBAR |
0.2255 USDT |
0.2235 USDT |
0.2401 USDT |
0.2307 USDT |
| 2025-02-13 |
0.2266 USDT |
11,883,260.8152 HBAR |
0.2352 USDT |
0.2183 USDT |
0.2368 USDT |
0.2191 USDT |
| 2025-02-12 |
0.2231 USDT |
28,963,871.1314 HBAR |
0.2287 USDT |
0.2134 USDT |
0.2381 USDT |
0.2329 USDT |
| 2025-02-11 |
0.2404 USDT |
25,018,179.1601 HBAR |
0.2319 USDT |
0.2292 USDT |
0.2487 USDT |
0.2294 USDT |
| 2025-02-10 |
0.2348 USDT |
20,156,083.6033 HBAR |
0.2290 USDT |
0.2237 USDT |
0.2440 USDT |
0.2354 USDT |
| 2025-02-09 |
0.2321 USDT |
22,930,829.1192 HBAR |
0.2341 USDT |
0.2194 USDT |
0.2430 USDT |
0.2225 USDT |
| 2025-02-08 |
0.2310 USDT |
15,233,073.9139 HBAR |
0.2326 USDT |
0.2257 USDT |
0.2353 USDT |
0.2322 USDT |
| 2025-02-07 |
0.2370 USDT |
27,795,255.8724 HBAR |
0.2286 USDT |
0.2263 USDT |
0.2479 USDT |
0.2294 USDT |
| 2025-02-06 |
0.2360 USDT |
24,479,082.2418 HBAR |
0.2385 USDT |
0.2270 USDT |
0.2498 USDT |
0.2301 USDT |
| 2025-02-05 |
0.2484 USDT |
15,943,558.9966 HBAR |
0.2502 USDT |
0.2382 USDT |
0.2583 USDT |
0.2396 USDT |
| 2025-02-04 |
0.2593 USDT |
33,886,082.6614 HBAR |
0.2749 USDT |
0.2454 USDT |
0.2783 USDT |
0.2613 USDT |
| 2025-02-03 |
0.2309 USDT |
125,511,562.8804 HBAR |
0.2532 USDT |
0.1783 USDT |
0.2817 USDT |
0.2790 USDT |
| 2025-02-02 |
0.2658 USDT |
60,165,412.8821 HBAR |
0.2853 USDT |
0.2440 USDT |
0.2940 USDT |
0.2606 USDT |
| 2025-02-01 |
0.2976 USDT |
25,596,354.6280 HBAR |
0.3067 USDT |
0.2860 USDT |
0.3122 USDT |
0.2861 USDT |
| 2025-01-31 |
0.3137 USDT |
18,249,279.4168 HBAR |
0.3161 USDT |
0.3058 USDT |
0.3200 USDT |
0.3164 USDT |
| 2025-01-30 |
0.3164 USDT |
21,211,198.4066 HBAR |
0.3089 USDT |
0.3064 USDT |
0.3226 USDT |
0.3180 USDT |
| 2025-01-29 |
0.3060 USDT |
21,608,379.5325 HBAR |
0.2991 USDT |
0.2940 USDT |
0.3180 USDT |
0.3132 USDT |
| 2025-01-28 |
0.3174 USDT |
13,705,651.6417 HBAR |
0.3148 USDT |
0.3089 USDT |
0.3229 USDT |
0.3130 USDT |
| 2025-01-27 |
0.3051 USDT |
35,321,138.7197 HBAR |
0.3229 USDT |
0.2900 USDT |
0.3267 USDT |
0.3135 USDT |
| 2025-01-26 |
0.3379 USDT |
20,559,872.4067 HBAR |
0.3322 USDT |
0.3234 USDT |
0.3544 USDT |
0.3246 USDT |
| 2025-01-25 |
0.3321 USDT |
11,171,405.7423 HBAR |
0.3265 USDT |
0.3257 USDT |
0.3388 USDT |
0.3323 USDT |
| 2025-01-24 |
0.3362 USDT |
19,468,892.5448 HBAR |
0.3280 USDT |
0.3145 USDT |
0.3509 USDT |
0.3316 USDT |
| 2025-01-23 |
0.3214 USDT |
24,222,783.0863 HBAR |
0.3259 USDT |
0.3121 USDT |
0.3352 USDT |
0.3267 USDT |
| 2025-01-22 |
0.3268 USDT |
19,613,710.9542 HBAR |
0.3377 USDT |
0.3208 USDT |
0.3380 USDT |
0.3260 USDT |
| 2025-01-21 |
0.3369 USDT |
20,197,524.9700 HBAR |
0.3425 USDT |
0.3255 USDT |
0.3485 USDT |
0.3370 USDT |
| 2025-01-20 |
0.3496 USDT |
53,683,336.3267 HBAR |
0.3260 USDT |
0.3194 USDT |
0.3744 USDT |
0.3452 USDT |
| 2025-01-19 |
0.3448 USDT |
53,015,810.6141 HBAR |
0.3547 USDT |
0.3210 USDT |
0.3714 USDT |
0.3308 USDT |
| 2025-01-18 |
0.3579 USDT |
47,379,200.4647 HBAR |
0.3746 USDT |
0.3407 USDT |
0.3847 USDT |
0.3578 USDT |
| 2025-01-17 |
0.3785 USDT |
52,862,695.5520 HBAR |
0.3628 USDT |
0.3616 USDT |
0.4012 USDT |
0.3755 USDT |
| 2025-01-16 |
0.3529 USDT |
70,128,754.0715 HBAR |
0.3223 USDT |
0.3079 USDT |
0.3850 USDT |
0.3796 USDT |
| 2025-01-15 |
0.3066 USDT |
43,970,841.3670 HBAR |
0.2872 USDT |
0.2860 USDT |
0.3219 USDT |
0.3156 USDT |
| 2025-01-14 |
0.2846 USDT |
15,163,838.2647 HBAR |
0.2750 USDT |
0.2727 USDT |
0.2933 USDT |
0.2901 USDT |
| 2025-01-13 |
0.2691 USDT |
26,999,289.3385 HBAR |
0.2780 USDT |
0.2553 USDT |
0.2888 USDT |
0.2749 USDT |
| 2025-01-12 |
0.2840 USDT |
7,932,843.6159 HBAR |
0.2913 USDT |
0.2787 USDT |
0.2915 USDT |
0.2827 USDT |
| 2025-01-11 |
0.2841 USDT |
16,292,135.5004 HBAR |
0.2823 USDT |
0.2755 USDT |
0.2964 USDT |
0.2932 USDT |
| 2025-01-10 |
0.2779 USDT |
31,236,904.2073 HBAR |
0.2687 USDT |
0.2669 USDT |
0.2855 USDT |
0.2823 USDT |
| 2025-01-09 |
0.2728 USDT |
17,768,712.8447 HBAR |
0.2850 USDT |
0.2625 USDT |
0.2852 USDT |
0.2675 USDT |
| 2025-01-08 |
0.2798 USDT |
17,875,952.5357 HBAR |
0.2891 USDT |
0.2664 USDT |
0.2957 USDT |
0.2778 USDT |
| 2025-01-07 |
0.3121 USDT |
50,723,756.8829 HBAR |
0.3083 USDT |
0.2881 USDT |
0.3300 USDT |
0.2922 USDT |
| 2025-01-06 |
0.3046 USDT |
15,809,258.4138 HBAR |
0.3014 USDT |
0.2965 USDT |
0.3133 USDT |
0.3080 USDT |
| 2025-01-05 |
0.3042 USDT |
24,209,536.2129 HBAR |
0.3056 USDT |
0.2960 USDT |
0.3128 USDT |
0.2996 USDT |