Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.1930 USDT |
61,847,210.1648 HBAR |
0.1895 USDT |
0.1791 USDT |
0.2037 USDT |
0.1981 USDT |
| 2025-03-10 |
0.2056 USDT |
46,734,412.8876 HBAR |
0.1996 USDT |
0.1952 USDT |
0.2184 USDT |
0.2040 USDT |
| 2025-03-09 |
0.2121 USDT |
50,314,447.6191 HBAR |
0.2271 USDT |
0.1991 USDT |
0.2314 USDT |
0.2010 USDT |
| 2025-03-08 |
0.2302 USDT |
12,308,586.8104 HBAR |
0.2325 USDT |
0.2244 USDT |
0.2358 USDT |
0.2260 USDT |
| 2025-03-07 |
0.2418 USDT |
101,814,077.6283 HBAR |
0.2377 USDT |
0.2243 USDT |
0.2580 USDT |
0.2351 USDT |
| 2025-03-06 |
0.2444 USDT |
45,769,057.9842 HBAR |
0.2491 USDT |
0.2343 USDT |
0.2557 USDT |
0.2371 USDT |
| 2025-03-05 |
0.2533 USDT |
34,469,682.6055 HBAR |
0.2410 USDT |
0.2396 USDT |
0.2650 USDT |
0.2596 USDT |
| 2025-03-04 |
0.2338 USDT |
119,754,189.6146 HBAR |
0.2233 USDT |
0.2204 USDT |
0.2477 USDT |
0.2401 USDT |
| 2025-03-03 |
0.2501 USDT |
89,534,180.4646 HBAR |
0.2643 USDT |
0.2249 USDT |
0.2877 USDT |
0.2274 USDT |
| 2025-03-02 |
0.2592 USDT |
87,479,343.0975 HBAR |
0.2526 USDT |
0.2422 USDT |
0.2854 USDT |
0.2630 USDT |
| 2025-03-01 |
0.2359 USDT |
89,304,093.5545 HBAR |
0.2136 USDT |
0.2115 USDT |
0.2651 USDT |
0.2604 USDT |
| 2025-02-28 |
0.1949 USDT |
73,940,120.6553 HBAR |
0.1998 USDT |
0.1798 USDT |
0.2166 USDT |
0.2137 USDT |
| 2025-02-27 |
0.1992 USDT |
8,723,262.0046 HBAR |
0.1962 USDT |
0.1939 USDT |
0.2025 USDT |
0.2013 USDT |
| 2025-02-26 |
0.1963 USDT |
16,164,364.7856 HBAR |
0.1986 USDT |
0.1894 USDT |
0.2018 USDT |
0.1972 USDT |
| 2025-02-25 |
0.1874 USDT |
62,755,047.5005 HBAR |
0.1964 USDT |
0.1754 USDT |
0.2012 USDT |
0.1989 USDT |
| 2025-02-24 |
0.2143 USDT |
59,227,820.7263 HBAR |
0.2113 USDT |
0.2002 USDT |
0.2270 USDT |
0.2106 USDT |
| 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 |