Identifier on Kucoin: HIBAYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0303 USDT |
119,154.9034 |
0.0304 USDT |
0.0297 USDT |
0.0304 USDT |
0.0299 USDT |
| 2024-05-02 |
0.0310 USDT |
331,505.3283 |
0.0307 USDT |
0.0301 USDT |
0.0330 USDT |
0.0302 USDT |
| 2024-05-01 |
0.0299 USDT |
342,230.9654 |
0.0300 USDT |
0.0291 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-04-30 |
0.0315 USDT |
302,072.6055 |
0.0314 USDT |
0.0301 USDT |
0.0325 USDT |
0.0307 USDT |
| 2024-04-29 |
0.0319 USDT |
312,254.1988 |
0.0333 USDT |
0.0306 USDT |
0.0333 USDT |
0.0317 USDT |
| 2024-04-28 |
0.0342 USDT |
347,167.5865 |
0.0345 USDT |
0.0332 USDT |
0.0351 USDT |
0.0336 USDT |
| 2024-04-27 |
0.0382 USDT |
334,531.7516 |
0.0376 USDT |
0.0362 USDT |
0.0414 USDT |
0.0367 USDT |
| 2024-04-26 |
0.0366 USDT |
347,169.9462 |
0.0354 USDT |
0.0348 USDT |
0.0400 USDT |
0.0376 USDT |
| 2024-04-25 |
0.0324 USDT |
294,049.0429 |
0.0322 USDT |
0.0297 USDT |
0.0360 USDT |
0.0354 USDT |
| 2024-04-24 |
0.0351 USDT |
301,296.1165 |
0.0333 USDT |
0.0316 USDT |
0.0400 USDT |
0.0329 USDT |
| 2024-04-23 |
0.0362 USDT |
1,223,326.1130 |
0.0505 USDT |
0.0288 USDT |
0.0510 USDT |
0.0341 USDT |
| 2024-04-22 |
0.0509 USDT |
247,213.6941 |
0.0487 USDT |
0.0480 USDT |
0.0569 USDT |
0.0505 USDT |
| 2024-04-21 |
0.0476 USDT |
189,317.3657 |
0.0456 USDT |
0.0456 USDT |
0.0486 USDT |
0.0481 USDT |
| 2024-04-20 |
0.0488 USDT |
557,011.9864 |
0.0441 USDT |
0.0420 USDT |
0.0562 USDT |
0.0482 USDT |
| 2024-04-19 |
0.0457 USDT |
160,532.8224 |
0.0481 USDT |
0.0439 USDT |
0.0484 USDT |
0.0449 USDT |
| 2024-04-18 |
0.0492 USDT |
153,841.9078 |
0.0507 USDT |
0.0470 USDT |
0.0508 USDT |
0.0483 USDT |
| 2024-04-17 |
0.0513 USDT |
345,488.2769 |
0.0485 USDT |
0.0457 USDT |
0.0589 USDT |
0.0505 USDT |
| 2024-04-16 |
0.0454 USDT |
272,777.0539 |
0.0473 USDT |
0.0406 USDT |
0.0525 USDT |
0.0493 USDT |
| 2024-04-15 |
0.0457 USDT |
138,167.0982 |
0.0448 USDT |
0.0442 USDT |
0.0475 USDT |
0.0459 USDT |
| 2024-04-14 |
0.0443 USDT |
347,215.7276 |
0.0419 USDT |
0.0409 USDT |
0.0505 USDT |
0.0486 USDT |
| 2024-04-13 |
0.0472 USDT |
221,823.0823 |
0.0455 USDT |
0.0418 USDT |
0.0510 USDT |
0.0419 USDT |
| 2024-04-12 |
0.0525 USDT |
347,871.1827 |
0.0545 USDT |
0.0451 USDT |
0.0580 USDT |
0.0458 USDT |
| 2024-04-11 |
0.0536 USDT |
138,112.5229 |
0.0543 USDT |
0.0517 USDT |
0.0548 USDT |
0.0536 USDT |
| 2024-04-10 |
0.0550 USDT |
301,556.1712 |
0.0546 USDT |
0.0517 USDT |
0.0614 USDT |
0.0533 USDT |
| 2024-04-09 |
0.0569 USDT |
229,488.6985 |
0.0614 USDT |
0.0528 USDT |
0.0616 USDT |
0.0555 USDT |
| 2024-04-08 |
0.0599 USDT |
112,885.7912 |
0.0589 USDT |
0.0581 USDT |
0.0623 USDT |
0.0600 USDT |
| 2024-04-07 |
0.0604 USDT |
227,354.0210 |
0.0567 USDT |
0.0566 USDT |
0.0658 USDT |
0.0610 USDT |
| 2024-04-06 |
0.0557 USDT |
123,279.5256 |
0.0550 USDT |
0.0544 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-04-05 |
0.0556 USDT |
120,530.6424 |
0.0555 USDT |
0.0546 USDT |
0.0562 USDT |
0.0548 USDT |
| 2024-04-04 |
0.0571 USDT |
159,810.5682 |
0.0580 USDT |
0.0554 USDT |
0.0582 USDT |
0.0567 USDT |
| 2024-04-03 |
0.0604 USDT |
159,580.5655 |
0.0613 USDT |
0.0580 USDT |
0.0622 USDT |
0.0582 USDT |
| 2024-04-02 |
0.0604 USDT |
157,010.5238 |
0.0629 USDT |
0.0584 USDT |
0.0643 USDT |
0.0613 USDT |
| 2024-04-01 |
0.0631 USDT |
422,196.6386 |
0.0613 USDT |
0.0590 USDT |
0.0690 USDT |
0.0664 USDT |
| 2024-03-31 |
0.0633 USDT |
256,315.6828 |
0.0669 USDT |
0.0584 USDT |
0.0682 USDT |
0.0610 USDT |
| 2024-03-30 |
0.0679 USDT |
305,190.7808 |
0.0621 USDT |
0.0616 USDT |
0.0750 USDT |
0.0673 USDT |
| 2024-03-29 |
0.0621 USDT |
275,479.9041 |
0.0625 USDT |
0.0569 USDT |
0.0713 USDT |
0.0700 USDT |
| 2024-03-28 |
0.0580 USDT |
229,723.4158 |
0.0572 USDT |
0.0542 USDT |
0.0657 USDT |
0.0620 USDT |
| 2024-03-27 |
0.0570 USDT |
216,023.9935 |
0.0571 USDT |
0.0543 USDT |
0.0622 USDT |
0.0572 USDT |
| 2024-03-26 |
0.0630 USDT |
211,498.4845 |
0.0660 USDT |
0.0554 USDT |
0.0680 USDT |
0.0563 USDT |
| 2024-03-25 |
0.0666 USDT |
139,270.4408 |
0.0670 USDT |
0.0637 USDT |
0.0681 USDT |
0.0659 USDT |
| 2024-03-24 |
0.0645 USDT |
165,237.0554 |
0.0637 USDT |
0.0625 USDT |
0.0665 USDT |
0.0653 USDT |
| 2024-03-23 |
0.0661 USDT |
155,304.9558 |
0.0678 USDT |
0.0638 USDT |
0.0682 USDT |
0.0653 USDT |
| 2024-03-22 |
0.0686 USDT |
954,919.6385 |
0.0685 USDT |
0.0660 USDT |
0.0719 USDT |
0.0689 USDT |
| 2024-03-21 |
0.0704 USDT |
862,724.7940 |
0.0721 USDT |
0.0654 USDT |
0.0776 USDT |
0.0684 USDT |
| 2024-03-20 |
0.0671 USDT |
1,308,286.8265 |
0.0676 USDT |
0.0624 USDT |
0.0787 USDT |
0.0694 USDT |
| 2024-03-19 |
0.0687 USDT |
723,375.9258 |
0.0753 USDT |
0.0644 USDT |
0.0765 USDT |
0.0675 USDT |
| 2024-03-18 |
0.0759 USDT |
1,007,206.9926 |
0.0791 USDT |
0.0740 USDT |
0.0794 USDT |
0.0750 USDT |
| 2024-03-17 |
0.0797 USDT |
966,162.5835 |
0.0837 USDT |
0.0782 USDT |
0.0847 USDT |
0.0791 USDT |
| 2024-03-16 |
0.0841 USDT |
882,653.4620 |
0.0849 USDT |
0.0822 USDT |
0.0859 USDT |
0.0838 USDT |
| 2024-03-15 |
0.0864 USDT |
1,157,929.6789 |
0.0805 USDT |
0.0782 USDT |
0.1074 USDT |
0.0845 USDT |