Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0479 USDT |
12,225,813.3811 HBAR |
0.0475 USDT |
0.0469 USDT |
0.0484 USDT |
0.0484 USDT |
| 2023-07-10 |
0.0469 USDT |
18,466,472.6920 HBAR |
0.0470 USDT |
0.0459 USDT |
0.0480 USDT |
0.0478 USDT |
| 2023-07-09 |
0.0472 USDT |
11,829,043.2169 HBAR |
0.0470 USDT |
0.0467 USDT |
0.0478 USDT |
0.0471 USDT |
| 2023-07-08 |
0.0471 USDT |
16,145,370.7321 HBAR |
0.0472 USDT |
0.0465 USDT |
0.0476 USDT |
0.0471 USDT |
| 2023-07-07 |
0.0466 USDT |
25,269,300.9123 HBAR |
0.0461 USDT |
0.0455 USDT |
0.0473 USDT |
0.0470 USDT |
| 2023-07-06 |
0.0473 USDT |
23,147,063.8413 HBAR |
0.0472 USDT |
0.0460 USDT |
0.0492 USDT |
0.0468 USDT |
| 2023-07-05 |
0.0477 USDT |
25,333,335.3699 HBAR |
0.0486 USDT |
0.0466 USDT |
0.0492 USDT |
0.0473 USDT |
| 2023-07-04 |
0.0492 USDT |
20,273,438.1997 HBAR |
0.0503 USDT |
0.0481 USDT |
0.0504 USDT |
0.0487 USDT |
| 2023-07-03 |
0.0507 USDT |
19,691,036.2185 HBAR |
0.0501 USDT |
0.0497 USDT |
0.0515 USDT |
0.0500 USDT |
| 2023-07-02 |
0.0500 USDT |
17,700,915.8902 HBAR |
0.0508 USDT |
0.0493 USDT |
0.0508 USDT |
0.0495 USDT |
| 2023-07-01 |
0.0507 USDT |
15,051,208.8708 HBAR |
0.0507 USDT |
0.0502 USDT |
0.0520 USDT |
0.0503 USDT |
| 2023-06-30 |
0.0497 USDT |
41,128,877.6206 HBAR |
0.0483 USDT |
0.0471 USDT |
0.0515 USDT |
0.0503 USDT |
| 2023-06-29 |
0.0488 USDT |
18,302,505.6163 HBAR |
0.0477 USDT |
0.0475 USDT |
0.0499 USDT |
0.0484 USDT |
| 2023-06-28 |
0.0488 USDT |
27,576,286.9198 HBAR |
0.0506 USDT |
0.0473 USDT |
0.0506 USDT |
0.0478 USDT |
| 2023-06-27 |
0.0505 USDT |
12,818,937.6960 HBAR |
0.0497 USDT |
0.0495 USDT |
0.0513 USDT |
0.0510 USDT |
| 2023-06-26 |
0.0507 USDT |
24,329,529.5155 HBAR |
0.0520 USDT |
0.0491 USDT |
0.0529 USDT |
0.0495 USDT |
| 2023-06-25 |
0.0540 USDT |
42,258,929.0359 HBAR |
0.0512 USDT |
0.0509 USDT |
0.0584 USDT |
0.0516 USDT |