Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.2961 USDT |
874,830.1095 |
0.2905 USDT |
0.2903 USDT |
0.2997 USDT |
0.2979 USDT |
| 2024-03-29 |
0.3060 USDT |
842,721.9522 |
0.3098 USDT |
0.2923 USDT |
0.3124 USDT |
0.2927 USDT |
| 2024-03-28 |
0.3174 USDT |
788,561.1275 |
0.3283 USDT |
0.3049 USDT |
0.3303 USDT |
0.3087 USDT |
| 2024-03-27 |
0.3268 USDT |
911,712.1033 |
0.3357 USDT |
0.3142 USDT |
0.3400 USDT |
0.3285 USDT |
| 2024-03-26 |
0.3253 USDT |
559,781.2863 |
0.3211 USDT |
0.3183 USDT |
0.3326 USDT |
0.3276 USDT |
| 2024-03-25 |
0.3140 USDT |
974,078.0871 |
0.3044 USDT |
0.3022 USDT |
0.3674 USDT |
0.3208 USDT |
| 2024-03-24 |
0.3035 USDT |
298,265.6330 |
0.3040 USDT |
0.2943 USDT |
0.3189 USDT |
0.3031 USDT |
| 2024-03-23 |
0.2995 USDT |
838,102.3638 |
0.2885 USDT |
0.2771 USDT |
0.3606 USDT |
0.3035 USDT |
| 2024-03-22 |
0.2801 USDT |
479,040.6506 |
0.2906 USDT |
0.2687 USDT |
0.2930 USDT |
0.2721 USDT |
| 2024-03-21 |
0.2989 USDT |
580,331.7933 |
0.3007 USDT |
0.2813 USDT |
0.3080 USDT |
0.2915 USDT |
| 2024-03-20 |
0.2962 USDT |
578,376.4895 |
0.2893 USDT |
0.2881 USDT |
0.3085 USDT |
0.2983 USDT |
| 2024-03-19 |
0.2954 USDT |
464,961.4134 |
0.2997 USDT |
0.2892 USDT |
0.3061 USDT |
0.2914 USDT |
| 2024-03-18 |
0.3015 USDT |
632,445.0826 |
0.3156 USDT |
0.2884 USDT |
0.3174 USDT |
0.2973 USDT |
| 2024-03-17 |
0.3299 USDT |
263,732.8957 |
0.3443 USDT |
0.3118 USDT |
0.3526 USDT |
0.3151 USDT |
| 2024-03-16 |
0.3359 USDT |
366,729.1559 |
0.3170 USDT |
0.3168 USDT |
0.3771 USDT |
0.3343 USDT |
| 2024-03-15 |
0.3254 USDT |
242,423.6242 |
0.3200 USDT |
0.3096 USDT |
0.3400 USDT |
0.3262 USDT |
| 2024-03-14 |
0.3125 USDT |
239,352.0799 |
0.3182 USDT |
0.2799 USDT |
0.3350 USDT |
0.3207 USDT |
| 2024-03-13 |
0.3146 USDT |
118,289.2758 |
0.3118 USDT |
0.3063 USDT |
0.3322 USDT |
0.3185 USDT |
| 2024-03-12 |
0.3139 USDT |
209,900.3251 |
0.3000 USDT |
0.3000 USDT |
0.3314 USDT |
0.3134 USDT |
| 2024-03-11 |
0.2883 USDT |
124,187.5384 |
0.2891 USDT |
0.2832 USDT |
0.2971 USDT |
0.2950 USDT |
| 2024-03-10 |
0.2965 USDT |
152,738.4187 |
0.2924 USDT |
0.2850 USDT |
0.3233 USDT |
0.2967 USDT |
| 2024-03-09 |
0.2905 USDT |
75,291.4533 |
0.2858 USDT |
0.2830 USDT |
0.2990 USDT |
0.2915 USDT |
| 2024-03-08 |
0.2927 USDT |
245,936.3046 |
0.2960 USDT |
0.2654 USDT |
0.3113 USDT |
0.2889 USDT |
| 2024-03-07 |
0.2863 USDT |
585,532.1849 |
0.3068 USDT |
0.2567 USDT |
0.3125 USDT |
0.2960 USDT |
| 2024-03-06 |
0.3346 USDT |
444,160.9789 |
0.3400 USDT |
0.3101 USDT |
0.3570 USDT |
0.3129 USDT |
| 2024-03-05 |
0.2752 USDT |
1,362,319.8356 |
0.2954 USDT |
0.2300 USDT |
0.3532 USDT |
0.3396 USDT |
| 2024-03-04 |
0.3185 USDT |
522,790.4257 |
0.3507 USDT |
0.3000 USDT |
0.3507 USDT |
0.3147 USDT |
| 2024-03-03 |
0.3609 USDT |
194,514.9470 |
0.3761 USDT |
0.3225 USDT |
0.3803 USDT |
0.3384 USDT |
| 2024-03-02 |
0.3988 USDT |
113,277.0061 |
0.4280 USDT |
0.3790 USDT |
0.4327 USDT |
0.3811 USDT |
| 2024-03-01 |
0.4272 USDT |
310,231.7386 |
0.3643 USDT |
0.3606 USDT |
0.4776 USDT |
0.4260 USDT |
| 2024-02-29 |
0.3712 USDT |
111,716.5965 |
0.3526 USDT |
0.3526 USDT |
0.3910 USDT |
0.3687 USDT |
| 2024-02-28 |
0.3735 USDT |
114,995.6070 |
0.3905 USDT |
0.3541 USDT |
0.3981 USDT |
0.3542 USDT |
| 2024-02-27 |
0.4034 USDT |
263,886.1292 |
0.3838 USDT |
0.3588 USDT |
0.4448 USDT |
0.3925 USDT |
| 2024-02-26 |
0.3408 USDT |
447,657.6630 |
0.2890 USDT |
0.2847 USDT |
0.4055 USDT |
0.3702 USDT |
| 2024-02-25 |
0.2676 USDT |
270,106.7870 |
0.2453 USDT |
0.2440 USDT |
0.3103 USDT |
0.2881 USDT |
| 2024-02-24 |
0.2410 USDT |
213,173.8229 |
0.2415 USDT |
0.2324 USDT |
0.2492 USDT |
0.2447 USDT |
| 2024-02-23 |
0.2390 USDT |
245,371.8707 |
0.2357 USDT |
0.2356 USDT |
0.2424 USDT |
0.2406 USDT |
| 2024-02-22 |
0.2412 USDT |
208,049.5541 |
0.2485 USDT |
0.2343 USDT |
0.2510 USDT |
0.2345 USDT |
| 2024-02-21 |
0.2460 USDT |
181,726.8893 |
0.2438 USDT |
0.2425 USDT |
0.2489 USDT |
0.2440 USDT |
| 2024-02-20 |
0.2493 USDT |
194,653.8040 |
0.2462 USDT |
0.2412 USDT |
0.2552 USDT |
0.2452 USDT |
| 2024-02-19 |
0.2588 USDT |
261,656.1221 |
0.2478 USDT |
0.2356 USDT |
0.2753 USDT |
0.2496 USDT |
| 2024-02-18 |
0.2416 USDT |
74,190.6813 |
0.2366 USDT |
0.2356 USDT |
0.2470 USDT |
0.2470 USDT |
| 2024-02-17 |
0.2384 USDT |
67,621.8930 |
0.2539 USDT |
0.2236 USDT |
0.2552 USDT |
0.2366 USDT |
| 2024-02-16 |
0.2548 USDT |
35,263.4001 |
0.2589 USDT |
0.2481 USDT |
0.2612 USDT |
0.2517 USDT |
| 2024-02-15 |
0.2552 USDT |
190,308.3553 |
0.2719 USDT |
0.2414 USDT |
0.2736 USDT |
0.2485 USDT |
| 2024-02-14 |
0.2636 USDT |
229,169.7909 |
0.2587 USDT |
0.2569 USDT |
0.2702 USDT |
0.2676 USDT |
| 2024-02-13 |
0.2609 USDT |
182,418.2526 |
0.2414 USDT |
0.2414 USDT |
0.2745 USDT |
0.2586 USDT |
| 2024-02-12 |
0.2544 USDT |
252,322.7056 |
0.2770 USDT |
0.2337 USDT |
0.2881 USDT |
0.2397 USDT |
| 2024-02-11 |
0.3055 USDT |
389,969.9564 |
0.2765 USDT |
0.2718 USDT |
0.3439 USDT |
0.2771 USDT |
| 2024-02-10 |
0.2853 USDT |
161,227.3784 |
0.2550 USDT |
0.2544 USDT |
0.3070 USDT |
0.2778 USDT |