Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3051 USDT |
23,678,094.1203 HBAR |
0.3229 USDT |
0.2900 USDT |
0.3267 USDT |
0.2965 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 |
| 2025-01-04 |
0.3087 USDT |
20,451,890.8476 HBAR |
0.3136 USDT |
0.3015 USDT |
0.3203 USDT |
0.3045 USDT |
| 2025-01-03 |
0.3100 USDT |
43,794,290.0912 HBAR |
0.2927 USDT |
0.2921 USDT |
0.3241 USDT |
0.3126 USDT |
| 2025-01-02 |
0.2946 USDT |
24,802,319.3397 HBAR |
0.2949 USDT |
0.2850 USDT |
0.3095 USDT |
0.2912 USDT |
| 2025-01-01 |
0.2780 USDT |
27,151,732.5905 HBAR |
0.2689 USDT |
0.2641 USDT |
0.2958 USDT |
0.2917 USDT |
| 2024-12-31 |
0.2724 USDT |
19,113,965.4112 HBAR |
0.2786 USDT |
0.2666 USDT |
0.2825 USDT |
0.2687 USDT |
| 2024-12-30 |
0.2783 USDT |
20,648,486.5852 HBAR |
0.2788 USDT |
0.2660 USDT |
0.2905 USDT |
0.2777 USDT |
| 2024-12-29 |
0.2920 USDT |
8,115,578.7023 HBAR |
0.2945 USDT |
0.2849 USDT |
0.3046 USDT |
0.2863 USDT |
| 2024-12-28 |
0.2834 USDT |
20,067,197.4144 HBAR |
0.2767 USDT |
0.2719 USDT |
0.3025 USDT |
0.3008 USDT |
| 2024-12-27 |
0.2849 USDT |
20,264,153.3009 HBAR |
0.2847 USDT |
0.2735 USDT |
0.2973 USDT |
0.2790 USDT |
| 2024-12-26 |
0.2935 USDT |
28,529,644.2285 HBAR |
0.3132 USDT |
0.2853 USDT |
0.3177 USDT |
0.2883 USDT |
| 2024-12-25 |
0.3151 USDT |
29,673,454.0286 HBAR |
0.3287 USDT |
0.3058 USDT |
0.3351 USDT |
0.3141 USDT |
| 2024-12-24 |
0.3083 USDT |
51,912,371.7208 HBAR |
0.2917 USDT |
0.2815 USDT |
0.3323 USDT |
0.3197 USDT |
| 2024-12-23 |
0.2691 USDT |
23,407,413.3149 HBAR |
0.2656 USDT |
0.2557 USDT |
0.2799 USDT |
0.2665 USDT |
| 2024-12-22 |
0.2605 USDT |
32,150,384.0875 HBAR |
0.2539 USDT |
0.2437 USDT |
0.2728 USDT |
0.2667 USDT |
| 2024-12-21 |
0.2667 USDT |
37,956,426.0783 HBAR |
0.2708 USDT |
0.2492 USDT |
0.2830 USDT |
0.2519 USDT |
| 2024-12-20 |
0.2604 USDT |
78,752,541.7415 HBAR |
0.2677 USDT |
0.2336 USDT |
0.2863 USDT |
0.2721 USDT |
| 2024-12-19 |
0.2783 USDT |
61,223,109.5316 HBAR |
0.2725 USDT |
0.2536 USDT |
0.3012 USDT |
0.2562 USDT |
| 2024-12-18 |
0.2942 USDT |
73,550,576.2881 HBAR |
0.2848 USDT |
0.2764 USDT |
0.3115 USDT |
0.2803 USDT |
| 2024-12-17 |
0.2876 USDT |
35,409,681.4541 HBAR |
0.2825 USDT |
0.2752 USDT |
0.2989 USDT |
0.2880 USDT |
| 2024-12-16 |
0.2855 USDT |
29,287,932.6438 HBAR |
0.2961 USDT |
0.2743 USDT |
0.2988 USDT |
0.2840 USDT |
| 2024-12-15 |
0.2906 USDT |
21,464,358.7433 HBAR |
0.2942 USDT |
0.2830 USDT |
0.2966 USDT |
0.2863 USDT |
| 2024-12-14 |
0.3036 USDT |
17,394,166.4654 HBAR |
0.3145 USDT |
0.2921 USDT |
0.3153 USDT |
0.2955 USDT |
| 2024-12-13 |
0.3102 USDT |
45,944,137.8814 HBAR |
0.2916 USDT |
0.2888 USDT |
0.3306 USDT |
0.3147 USDT |
| 2024-12-12 |
0.3007 USDT |
47,691,645.3962 HBAR |
0.2990 USDT |
0.2887 USDT |
0.3145 USDT |
0.3000 USDT |
| 2024-12-11 |
0.2925 USDT |
45,617,511.2926 HBAR |
0.2898 USDT |
0.2708 USDT |
0.3106 USDT |
0.3004 USDT |
| 2024-12-10 |
0.2808 USDT |
71,488,667.3405 HBAR |
0.2802 USDT |
0.2524 USDT |
0.3035 USDT |
0.2705 USDT |
| 2024-12-09 |
0.3111 USDT |
33,650,194.4252 HBAR |
0.3330 USDT |
0.3001 USDT |
0.3354 USDT |
0.3043 USDT |