Identifier on Kucoin: HIBIRDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.0236 USDT |
19,588,153.8402 |
0.0231 USDT |
0.0210 USDT |
0.0249 USDT |
0.0220 USDT |
| 2023-02-20 |
0.0243 USDT |
18,645,174.3968 |
0.0264 USDT |
0.0223 USDT |
0.0265 USDT |
0.0230 USDT |
| 2023-02-19 |
0.0278 USDT |
22,653,300.3426 |
0.0280 USDT |
0.0255 USDT |
0.0295 USDT |
0.0264 USDT |
| 2023-02-18 |
0.0272 USDT |
29,501,047.2862 |
0.0264 USDT |
0.0258 USDT |
0.0311 USDT |
0.0285 USDT |
| 2023-02-17 |
0.0282 USDT |
11,359,870.3963 |
0.0283 USDT |
0.0254 USDT |
0.0319 USDT |
0.0259 USDT |
| 2023-02-16 |
0.0318 USDT |
15,872,218.4943 |
0.0342 USDT |
0.0267 USDT |
0.0367 USDT |
0.0283 USDT |
| 2023-02-15 |
0.0301 USDT |
17,369,111.2107 |
0.0260 USDT |
0.0259 USDT |
0.0395 USDT |
0.0346 USDT |
| 2023-02-14 |
0.0273 USDT |
11,062,325.2575 |
0.0269 USDT |
0.0256 USDT |
0.0293 USDT |
0.0264 USDT |
| 2023-02-13 |
0.0267 USDT |
9,562,136.8431 |
0.0287 USDT |
0.0248 USDT |
0.0288 USDT |
0.0261 USDT |
| 2023-02-12 |
0.0304 USDT |
7,449,794.2284 |
0.0294 USDT |
0.0281 USDT |
0.0328 USDT |
0.0301 USDT |
| 2023-02-11 |
0.0290 USDT |
13,154,944.7285 |
0.0271 USDT |
0.0257 USDT |
0.0320 USDT |
0.0299 USDT |
| 2023-02-10 |
0.0256 USDT |
10,157,689.9548 |
0.0257 USDT |
0.0241 USDT |
0.0274 USDT |
0.0264 USDT |
| 2023-02-09 |
0.0301 USDT |
11,068,220.1179 |
0.0297 USDT |
0.0259 USDT |
0.0333 USDT |
0.0282 USDT |
| 2023-02-08 |
0.0325 USDT |
18,407,698.2540 |
0.0306 USDT |
0.0259 USDT |
0.0412 USDT |
0.0285 USDT |
| 2023-02-07 |
0.0287 USDT |
23,815,378.8183 |
0.0250 USDT |
0.0209 USDT |
0.0388 USDT |
0.0311 USDT |
| 2023-02-06 |
0.0280 USDT |
18,120,444.9572 |
0.0254 USDT |
0.0242 USDT |
0.0340 USDT |
0.0249 USDT |
| 2023-02-05 |
0.0268 USDT |
16,682,202.9744 |
0.0302 USDT |
0.0220 USDT |
0.0339 USDT |
0.0246 USDT |
| 2023-02-04 |
0.0339 USDT |
29,070,250.3255 |
0.0302 USDT |
0.0260 USDT |
0.0453 USDT |
0.0303 USDT |
| 2023-02-03 |
0.0251 USDT |
35,666,550.1146 |
0.0200 USDT |
0.0170 USDT |
0.0350 USDT |
0.0304 USDT |
| 2023-02-02 |
0.0257 USDT |
35,959,471.0303 |
0.0212 USDT |
0.0180 USDT |
0.0345 USDT |
0.0195 USDT |
| 2023-02-01 |
0.0182 USDT |
34,893,111.8512 |
0.0142 USDT |
0.0135 USDT |
0.0240 USDT |
0.0182 USDT |
| 2023-01-31 |
0.0156 USDT |
28,176,474.3682 |
0.0135 USDT |
0.0134 USDT |
0.0186 USDT |
0.0141 USDT |
| 2023-01-30 |
0.0132 USDT |
27,578,882.0727 |
0.0125 USDT |
0.0120 USDT |
0.0154 USDT |
0.0134 USDT |
| 2023-01-29 |
0.0121 USDT |
17,375,993.8033 |
0.0122 USDT |
0.0117 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-01-28 |
0.0122 USDT |
16,719,995.1759 |
0.0124 USDT |
0.0119 USDT |
0.0127 USDT |
0.0121 USDT |
| 2023-01-27 |
0.0121 USDT |
19,843,096.9919 |
0.0120 USDT |
0.0116 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-01-26 |
0.0116 USDT |
21,025,116.8025 |
0.0117 USDT |
0.0112 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-01-25 |
0.0115 USDT |
17,168,855.4412 |
0.0116 USDT |
0.0112 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-01-24 |
0.0118 USDT |
17,489,041.9483 |
0.0117 USDT |
0.0115 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-01-23 |
0.0118 USDT |
18,189,608.1557 |
0.0119 USDT |
0.0113 USDT |
0.0123 USDT |
0.0117 USDT |
| 2023-01-22 |
0.0122 USDT |
16,062,287.7330 |
0.0120 USDT |
0.0118 USDT |
0.0132 USDT |
0.0119 USDT |
| 2023-01-21 |
0.0118 USDT |
18,240,042.2081 |
0.0115 USDT |
0.0110 USDT |
0.0129 USDT |
0.0124 USDT |
| 2023-01-20 |
0.0115 USDT |
19,226,799.3732 |
0.0114 USDT |
0.0111 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-01-19 |
0.0112 USDT |
19,285,936.5403 |
0.0111 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-01-18 |
0.0115 USDT |
21,722,777.5109 |
0.0118 USDT |
0.0109 USDT |
0.0123 USDT |
0.0111 USDT |
| 2023-01-17 |
0.0111 USDT |
21,308,394.0584 |
0.0109 USDT |
0.0105 USDT |
0.0121 USDT |
0.0121 USDT |
| 2023-01-16 |
0.0112 USDT |
20,543,726.8173 |
0.0119 USDT |
0.0105 USDT |
0.0119 USDT |
0.0108 USDT |
| 2023-01-15 |
0.0115 USDT |
22,659,769.1037 |
0.0112 USDT |
0.0109 USDT |
0.0122 USDT |
0.0113 USDT |
| 2023-01-14 |
0.0112 USDT |
21,634,118.3612 |
0.0114 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2023-01-13 |
0.0115 USDT |
27,934,625.3917 |
0.0105 USDT |
0.0103 USDT |
0.0129 USDT |
0.0114 USDT |
| 2023-01-12 |
0.0107 USDT |
35,286,536.2974 |
0.0111 USDT |
0.0100 USDT |
0.0115 USDT |
0.0105 USDT |
| 2023-01-11 |
0.0112 USDT |
38,024,307.1216 |
0.0114 USDT |
0.0106 USDT |
0.0116 USDT |
0.0106 USDT |
| 2023-01-10 |
0.0116 USDT |
50,530,766.8886 |
0.0113 USDT |
0.0110 USDT |
0.0133 USDT |
0.0111 USDT |
| 2023-01-09 |
0.0116 USDT |
82,265,074.5039 |
0.0118 USDT |
0.0105 USDT |
0.0131 USDT |
0.0115 USDT |
| 2023-01-08 |
0.0137 USDT |
88,409,807.8784 |
0.0161 USDT |
0.0112 USDT |
0.0166 USDT |
0.0118 USDT |
| 2023-01-07 |
0.0172 USDT |
117,401,387.2426 |
0.0184 USDT |
0.0131 USDT |
0.0197 USDT |
0.0161 USDT |
| 2023-01-06 |
0.0225 USDT |
218,208,405.1539 |
0.0243 USDT |
0.0166 USDT |
0.0370 USDT |
0.0200 USDT |
| 2023-01-05 |
0.0433 USDT |
72,187,572.9421 |
0.0100 USDT |
0.0100 USDT |
0.1500 USDT |
0.0294 USDT |