Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0506 USDT |
21,530,263.9598 HBAR |
0.0508 USDT |
0.0494 USDT |
0.0519 USDT |
0.0500 USDT |
| 2023-10-01 |
0.0502 USDT |
15,467,960.3905 HBAR |
0.0498 USDT |
0.0497 USDT |
0.0510 USDT |
0.0508 USDT |
| 2023-09-30 |
0.0498 USDT |
4,643,622.9255 HBAR |
0.0495 USDT |
0.0495 USDT |
0.0501 USDT |
0.0497 USDT |
| 2023-09-29 |
0.0496 USDT |
5,667,404.4672 HBAR |
0.0499 USDT |
0.0492 USDT |
0.0501 USDT |
0.0495 USDT |
| 2023-09-28 |
0.0496 USDT |
5,711,966.6297 HBAR |
0.0494 USDT |
0.0493 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-09-27 |
0.0494 USDT |
7,700,476.0824 HBAR |
0.0494 USDT |
0.0488 USDT |
0.0501 USDT |
0.0493 USDT |
| 2023-09-26 |
0.0498 USDT |
5,578,810.3367 HBAR |
0.0505 USDT |
0.0493 USDT |
0.0505 USDT |
0.0495 USDT |
| 2023-09-25 |
0.0503 USDT |
7,126,642.5755 HBAR |
0.0499 USDT |
0.0494 USDT |
0.0508 USDT |
0.0505 USDT |
| 2023-09-24 |
0.0509 USDT |
6,601,354.7495 HBAR |
0.0520 USDT |
0.0501 USDT |
0.0521 USDT |
0.0502 USDT |
| 2023-09-23 |
0.0512 USDT |
9,431,068.8684 HBAR |
0.0505 USDT |
0.0503 USDT |
0.0520 USDT |
0.0517 USDT |
| 2023-09-22 |
0.0502 USDT |
6,262,258.3885 HBAR |
0.0504 USDT |
0.0500 USDT |
0.0505 USDT |
0.0500 USDT |
| 2023-09-21 |
0.0506 USDT |
8,975,486.9298 HBAR |
0.0506 USDT |
0.0494 USDT |
0.0517 USDT |
0.0504 USDT |
| 2023-09-20 |
0.0505 USDT |
6,613,641.3444 HBAR |
0.0511 USDT |
0.0498 USDT |
0.0514 USDT |
0.0499 USDT |
| 2023-09-19 |
0.0505 USDT |
6,262,084.4826 HBAR |
0.0502 USDT |
0.0499 USDT |
0.0512 USDT |
0.0507 USDT |
| 2023-09-18 |
0.0507 USDT |
9,909,737.1472 HBAR |
0.0496 USDT |
0.0491 USDT |
0.0515 USDT |
0.0509 USDT |
| 2023-09-17 |
0.0502 USDT |
5,647,033.5550 HBAR |
0.0517 USDT |
0.0490 USDT |
0.0518 USDT |
0.0495 USDT |
| 2023-09-16 |
0.0514 USDT |
9,470,762.0522 HBAR |
0.0521 USDT |
0.0507 USDT |
0.0524 USDT |
0.0514 USDT |
| 2023-09-15 |
0.0508 USDT |
19,937,916.8118 HBAR |
0.0517 USDT |
0.0497 USDT |
0.0520 USDT |
0.0517 USDT |
| 2023-09-14 |
0.0517 USDT |
57,320,151.7975 HBAR |
0.0497 USDT |
0.0496 USDT |
0.0530 USDT |
0.0518 USDT |
| 2023-09-13 |
0.0484 USDT |
23,732,354.0899 HBAR |
0.0470 USDT |
0.0469 USDT |
0.0496 USDT |
0.0494 USDT |
| 2023-09-12 |
0.0470 USDT |
14,913,175.3813 HBAR |
0.0464 USDT |
0.0461 USDT |
0.0480 USDT |
0.0470 USDT |
| 2023-09-11 |
0.0463 USDT |
13,883,384.8721 HBAR |
0.0479 USDT |
0.0454 USDT |
0.0481 USDT |
0.0461 USDT |
| 2023-09-10 |
0.0479 USDT |
15,102,003.1768 HBAR |
0.0491 USDT |
0.0466 USDT |
0.0491 USDT |
0.0481 USDT |
| 2023-09-09 |
0.0497 USDT |
5,081,948.5443 HBAR |
0.0500 USDT |
0.0490 USDT |
0.0503 USDT |
0.0490 USDT |
| 2023-09-08 |
0.0500 USDT |
10,804,298.5110 HBAR |
0.0500 USDT |
0.0493 USDT |
0.0510 USDT |
0.0500 USDT |
| 2023-09-07 |
0.0492 USDT |
6,450,713.1864 HBAR |
0.0493 USDT |
0.0486 USDT |
0.0498 USDT |
0.0492 USDT |
| 2023-09-06 |
0.0490 USDT |
12,292,717.2400 HBAR |
0.0494 USDT |
0.0475 USDT |
0.0503 USDT |
0.0492 USDT |
| 2023-09-05 |
0.0488 USDT |
11,790,828.2650 HBAR |
0.0485 USDT |
0.0480 USDT |
0.0500 USDT |
0.0495 USDT |
| 2023-09-04 |
0.0485 USDT |
14,441,584.9429 HBAR |
0.0486 USDT |
0.0479 USDT |
0.0492 USDT |
0.0485 USDT |
| 2023-09-03 |
0.0494 USDT |
17,696,573.3949 HBAR |
0.0498 USDT |
0.0481 USDT |
0.0505 USDT |
0.0487 USDT |
| 2023-09-02 |
0.0491 USDT |
26,896,258.4284 HBAR |
0.0499 USDT |
0.0478 USDT |
0.0507 USDT |
0.0488 USDT |
| 2023-09-01 |
0.0505 USDT |
23,139,822.0562 HBAR |
0.0524 USDT |
0.0488 USDT |
0.0529 USDT |
0.0500 USDT |
| 2023-08-31 |
0.0526 USDT |
25,694,810.8104 HBAR |
0.0536 USDT |
0.0509 USDT |
0.0539 USDT |
0.0520 USDT |
| 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 |