Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0546 USDT |
23,542,347.2916 HBAR |
0.0563 USDT |
0.0531 USDT |
0.0564 USDT |
0.0537 USDT |
| 2023-08-29 |
0.0555 USDT |
50,596,693.8741 HBAR |
0.0562 USDT |
0.0528 USDT |
0.0573 USDT |
0.0568 USDT |
| 2023-08-28 |
0.0563 USDT |
29,051,122.2563 HBAR |
0.0582 USDT |
0.0553 USDT |
0.0585 USDT |
0.0562 USDT |
| 2023-08-27 |
0.0583 USDT |
27,225,697.9311 HBAR |
0.0579 USDT |
0.0574 USDT |
0.0595 USDT |
0.0583 USDT |
| 2023-08-26 |
0.0578 USDT |
18,159,008.4448 HBAR |
0.0590 USDT |
0.0563 USDT |
0.0592 USDT |
0.0577 USDT |
| 2023-08-25 |
0.0593 USDT |
34,592,543.9379 HBAR |
0.0592 USDT |
0.0582 USDT |
0.0615 USDT |
0.0588 USDT |
| 2023-08-24 |
0.0610 USDT |
31,799,873.9330 HBAR |
0.0618 USDT |
0.0586 USDT |
0.0632 USDT |
0.0591 USDT |
| 2023-08-23 |
0.0600 USDT |
52,688,170.2235 HBAR |
0.0589 USDT |
0.0578 USDT |
0.0621 USDT |
0.0612 USDT |
| 2023-08-22 |
0.0613 USDT |
57,465,787.0302 HBAR |
0.0613 USDT |
0.0582 USDT |
0.0638 USDT |
0.0590 USDT |
| 2023-08-21 |
0.0625 USDT |
80,812,480.8852 HBAR |
0.0614 USDT |
0.0602 USDT |
0.0648 USDT |
0.0615 USDT |
| 2023-08-20 |
0.0631 USDT |
50,440,515.9927 HBAR |
0.0653 USDT |
0.0611 USDT |
0.0664 USDT |
0.0613 USDT |
| 2023-08-19 |
0.0646 USDT |
109,931,469.5802 HBAR |
0.0591 USDT |
0.0591 USDT |
0.0686 USDT |
0.0643 USDT |
| 2023-08-18 |
0.0568 USDT |
72,710,541.0747 HBAR |
0.0575 USDT |
0.0545 USDT |
0.0589 USDT |
0.0587 USDT |
| 2023-08-17 |
0.0596 USDT |
99,467,831.7368 HBAR |
0.0625 USDT |
0.0465 USDT |
0.0637 USDT |
0.0583 USDT |
| 2023-08-16 |
0.0647 USDT |
144,453,756.7381 HBAR |
0.0677 USDT |
0.0613 USDT |
0.0695 USDT |
0.0627 USDT |
| 2023-08-15 |
0.0705 USDT |
151,134,819.7123 HBAR |
0.0654 USDT |
0.0646 USDT |
0.0760 USDT |
0.0673 USDT |
| 2023-08-14 |
0.0641 USDT |
129,657,135.0335 HBAR |
0.0570 USDT |
0.0569 USDT |
0.0678 USDT |
0.0662 USDT |
| 2023-08-13 |
0.0565 USDT |
11,065,511.5384 HBAR |
0.0564 USDT |
0.0558 USDT |
0.0572 USDT |
0.0570 USDT |
| 2023-08-12 |
0.0567 USDT |
16,510,504.8938 HBAR |
0.0567 USDT |
0.0557 USDT |
0.0577 USDT |
0.0563 USDT |
| 2023-08-11 |
0.0568 USDT |
18,652,323.8646 HBAR |
0.0576 USDT |
0.0560 USDT |
0.0576 USDT |
0.0564 USDT |
| 2023-08-10 |
0.0586 USDT |
27,875,761.1508 HBAR |
0.0597 USDT |
0.0576 USDT |
0.0598 USDT |
0.0577 USDT |
| 2023-08-09 |
0.0617 USDT |
70,700,971.1657 HBAR |
0.0620 USDT |
0.0596 USDT |
0.0639 USDT |
0.0600 USDT |
| 2023-08-08 |
0.0598 USDT |
108,094,877.5695 HBAR |
0.0566 USDT |
0.0563 USDT |
0.0627 USDT |
0.0606 USDT |
| 2023-08-07 |
0.0558 USDT |
39,098,904.5717 HBAR |
0.0577 USDT |
0.0545 USDT |
0.0577 USDT |
0.0558 USDT |
| 2023-08-06 |
0.0570 USDT |
87,305,711.9591 HBAR |
0.0526 USDT |
0.0524 USDT |
0.0599 USDT |
0.0577 USDT |
| 2023-08-05 |
0.0523 USDT |
22,273,299.9736 HBAR |
0.0533 USDT |
0.0517 USDT |
0.0534 USDT |
0.0525 USDT |
| 2023-08-04 |
0.0532 USDT |
35,600,689.6902 HBAR |
0.0536 USDT |
0.0525 USDT |
0.0539 USDT |
0.0530 USDT |
| 2023-08-03 |
0.0536 USDT |
65,887,873.2284 HBAR |
0.0527 USDT |
0.0525 USDT |
0.0546 USDT |
0.0531 USDT |
| 2023-08-02 |
0.0521 USDT |
63,263,288.0657 HBAR |
0.0519 USDT |
0.0509 USDT |
0.0540 USDT |
0.0526 USDT |
| 2023-08-01 |
0.0511 USDT |
20,342,228.9079 HBAR |
0.0522 USDT |
0.0505 USDT |
0.0523 USDT |
0.0515 USDT |
| 2023-07-31 |
0.0527 USDT |
8,990,282.8422 HBAR |
0.0530 USDT |
0.0516 USDT |
0.0534 USDT |
0.0520 USDT |
| 2023-07-30 |
0.0534 USDT |
20,090,866.8583 HBAR |
0.0539 USDT |
0.0516 USDT |
0.0543 USDT |
0.0526 USDT |
| 2023-07-29 |
0.0534 USDT |
11,809,898.5494 HBAR |
0.0527 USDT |
0.0527 USDT |
0.0539 USDT |
0.0537 USDT |
| 2023-07-28 |
0.0519 USDT |
12,169,660.9742 HBAR |
0.0519 USDT |
0.0509 USDT |
0.0527 USDT |
0.0525 USDT |
| 2023-07-27 |
0.0524 USDT |
21,061,376.1142 HBAR |
0.0524 USDT |
0.0515 USDT |
0.0533 USDT |
0.0519 USDT |
| 2023-07-26 |
0.0520 USDT |
22,009,729.8413 HBAR |
0.0523 USDT |
0.0513 USDT |
0.0529 USDT |
0.0524 USDT |
| 2023-07-25 |
0.0520 USDT |
19,611,046.9983 HBAR |
0.0520 USDT |
0.0514 USDT |
0.0525 USDT |
0.0522 USDT |
| 2023-07-24 |
0.0526 USDT |
38,666,032.3359 HBAR |
0.0535 USDT |
0.0512 USDT |
0.0549 USDT |
0.0517 USDT |
| 2023-07-23 |
0.0534 USDT |
13,897,999.9892 HBAR |
0.0536 USDT |
0.0526 USDT |
0.0546 USDT |
0.0539 USDT |
| 2023-07-22 |
0.0546 USDT |
22,108,181.8590 HBAR |
0.0554 USDT |
0.0536 USDT |
0.0556 USDT |
0.0542 USDT |
| 2023-07-21 |
0.0557 USDT |
25,175,060.7956 HBAR |
0.0573 USDT |
0.0546 USDT |
0.0573 USDT |
0.0556 USDT |
| 2023-07-20 |
0.0582 USDT |
79,609,460.1169 HBAR |
0.0561 USDT |
0.0557 USDT |
0.0617 USDT |
0.0571 USDT |
| 2023-07-19 |
0.0557 USDT |
70,736,587.8204 HBAR |
0.0529 USDT |
0.0523 USDT |
0.0582 USDT |
0.0563 USDT |
| 2023-07-18 |
0.0533 USDT |
51,016,904.3731 HBAR |
0.0519 USDT |
0.0513 USDT |
0.0552 USDT |
0.0524 USDT |
| 2023-07-17 |
0.0516 USDT |
22,502,229.4830 HBAR |
0.0507 USDT |
0.0499 USDT |
0.0531 USDT |
0.0517 USDT |
| 2023-07-16 |
0.0517 USDT |
14,645,651.0910 HBAR |
0.0521 USDT |
0.0510 USDT |
0.0527 USDT |
0.0516 USDT |
| 2023-07-15 |
0.0517 USDT |
13,769,504.9672 HBAR |
0.0511 USDT |
0.0504 USDT |
0.0534 USDT |
0.0525 USDT |
| 2023-07-14 |
0.0523 USDT |
37,070,463.2322 HBAR |
0.0525 USDT |
0.0497 USDT |
0.0545 USDT |
0.0502 USDT |
| 2023-07-13 |
0.0505 USDT |
36,190,801.5368 HBAR |
0.0484 USDT |
0.0476 USDT |
0.0527 USDT |
0.0523 USDT |
| 2023-07-12 |
0.0487 USDT |
16,956,531.0479 HBAR |
0.0483 USDT |
0.0478 USDT |
0.0493 USDT |
0.0481 USDT |