Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0540 USDT |
42,258,929.0359 HBAR |
0.0512 USDT |
0.0509 USDT |
0.0584 USDT |
0.0516 USDT |
| 2023-06-24 |
0.0520 USDT |
14,679,938.7697 HBAR |
0.0521 USDT |
0.0510 USDT |
0.0530 USDT |
0.0511 USDT |
| 2023-06-23 |
0.0516 USDT |
20,107,105.7323 HBAR |
0.0502 USDT |
0.0499 USDT |
0.0536 USDT |
0.0525 USDT |
| 2023-06-22 |
0.0511 USDT |
37,162,930.3917 HBAR |
0.0504 USDT |
0.0496 USDT |
0.0540 USDT |
0.0501 USDT |
| 2023-06-21 |
0.0499 USDT |
30,600,823.6663 HBAR |
0.0489 USDT |
0.0488 USDT |
0.0512 USDT |
0.0507 USDT |
| 2023-06-20 |
0.0464 USDT |
53,994,204.9911 HBAR |
0.0451 USDT |
0.0447 USDT |
0.0494 USDT |
0.0492 USDT |
| 2023-06-19 |
0.0450 USDT |
18,821,020.6615 HBAR |
0.0453 USDT |
0.0442 USDT |
0.0456 USDT |
0.0450 USDT |
| 2023-06-18 |
0.0456 USDT |
17,600,730.2932 HBAR |
0.0457 USDT |
0.0448 USDT |
0.0464 USDT |
0.0453 USDT |
| 2023-06-17 |
0.0457 USDT |
24,185,256.7878 HBAR |
0.0445 USDT |
0.0441 USDT |
0.0465 USDT |
0.0460 USDT |
| 2023-06-16 |
0.0429 USDT |
19,436,359.1860 HBAR |
0.0429 USDT |
0.0420 USDT |
0.0442 USDT |
0.0442 USDT |
| 2023-06-15 |
0.0433 USDT |
20,937,095.3402 HBAR |
0.0454 USDT |
0.0420 USDT |
0.0463 USDT |
0.0439 USDT |
| 2023-06-14 |
0.0467 USDT |
20,017,145.1676 HBAR |
0.0469 USDT |
0.0453 USDT |
0.0478 USDT |
0.0458 USDT |
| 2023-06-13 |
0.0458 USDT |
41,707,713.4473 HBAR |
0.0452 USDT |
0.0447 USDT |
0.0470 USDT |
0.0462 USDT |
| 2023-06-12 |
0.0444 USDT |
45,350,235.4037 HBAR |
0.0444 USDT |
0.0434 USDT |
0.0452 USDT |
0.0452 USDT |
| 2023-06-11 |
0.0442 USDT |
30,636,197.4374 HBAR |
0.0455 USDT |
0.0434 USDT |
0.0457 USDT |
0.0446 USDT |
| 2023-06-10 |
0.0438 USDT |
70,093,962.3636 HBAR |
0.0484 USDT |
0.0400 USDT |
0.0485 USDT |
0.0456 USDT |
| 2023-06-09 |
0.0485 USDT |
22,712,680.9149 HBAR |
0.0486 USDT |
0.0476 USDT |
0.0491 USDT |
0.0480 USDT |
| 2023-06-08 |
0.0482 USDT |
25,238,506.1154 HBAR |
0.0483 USDT |
0.0474 USDT |
0.0488 USDT |
0.0488 USDT |
| 2023-06-07 |
0.0489 USDT |
29,394,716.8520 HBAR |
0.0495 USDT |
0.0478 USDT |
0.0498 USDT |
0.0484 USDT |
| 2023-06-06 |
0.0487 USDT |
38,940,897.3853 HBAR |
0.0487 USDT |
0.0474 USDT |
0.0498 USDT |
0.0490 USDT |
| 2023-06-05 |
0.0487 USDT |
40,130,620.3101 HBAR |
0.0502 USDT |
0.0464 USDT |
0.0506 USDT |
0.0479 USDT |
| 2023-06-04 |
0.0506 USDT |
11,963,374.7404 HBAR |
0.0503 USDT |
0.0500 USDT |
0.0509 USDT |
0.0507 USDT |
| 2023-06-03 |
0.0505 USDT |
18,083,127.5698 HBAR |
0.0509 USDT |
0.0501 USDT |
0.0509 USDT |
0.0502 USDT |
| 2023-06-02 |
0.0505 USDT |
19,329,230.4507 HBAR |
0.0502 USDT |
0.0499 USDT |
0.0510 USDT |
0.0506 USDT |
| 2023-06-01 |
0.0510 USDT |
23,027,118.2505 HBAR |
0.0513 USDT |
0.0500 USDT |
0.0516 USDT |
0.0500 USDT |
| 2023-05-31 |
0.0516 USDT |
19,983,847.3218 HBAR |
0.0528 USDT |
0.0508 USDT |
0.0530 USDT |
0.0513 USDT |
| 2023-05-30 |
0.0527 USDT |
18,382,907.8584 HBAR |
0.0527 USDT |
0.0522 USDT |
0.0531 USDT |
0.0529 USDT |
| 2023-05-29 |
0.0528 USDT |
17,734,985.2847 HBAR |
0.0534 USDT |
0.0521 USDT |
0.0538 USDT |
0.0526 USDT |
| 2023-05-28 |
0.0527 USDT |
9,799,286.5300 HBAR |
0.0521 USDT |
0.0518 USDT |
0.0535 USDT |
0.0530 USDT |
| 2023-05-27 |
0.0520 USDT |
8,508,718.2566 HBAR |
0.0520 USDT |
0.0515 USDT |
0.0525 USDT |
0.0519 USDT |
| 2023-05-26 |
0.0510 USDT |
13,342,088.9035 HBAR |
0.0506 USDT |
0.0503 USDT |
0.0519 USDT |
0.0518 USDT |
| 2023-05-25 |
0.0506 USDT |
11,355,925.2754 HBAR |
0.0509 USDT |
0.0497 USDT |
0.0512 USDT |
0.0507 USDT |
| 2023-05-24 |
0.0509 USDT |
13,730,057.5794 HBAR |
0.0523 USDT |
0.0500 USDT |
0.0523 USDT |
0.0510 USDT |
| 2023-05-23 |
0.0524 USDT |
6,382,490.2447 HBAR |
0.0520 USDT |
0.0520 USDT |
0.0531 USDT |
0.0523 USDT |
| 2023-05-22 |
0.0520 USDT |
7,005,243.6731 HBAR |
0.0523 USDT |
0.0515 USDT |
0.0525 USDT |
0.0520 USDT |
| 2023-05-21 |
0.0524 USDT |
4,479,123.5592 HBAR |
0.0530 USDT |
0.0518 USDT |
0.0531 USDT |
0.0521 USDT |
| 2023-05-20 |
0.0528 USDT |
6,105,816.4984 HBAR |
0.0529 USDT |
0.0525 USDT |
0.0532 USDT |
0.0530 USDT |
| 2023-05-19 |
0.0525 USDT |
6,532,705.0240 HBAR |
0.0523 USDT |
0.0521 USDT |
0.0530 USDT |
0.0527 USDT |
| 2023-05-18 |
0.0523 USDT |
16,085,748.4554 HBAR |
0.0533 USDT |
0.0513 USDT |
0.0533 USDT |
0.0524 USDT |
| 2023-05-17 |
0.0524 USDT |
12,588,592.9963 HBAR |
0.0523 USDT |
0.0513 USDT |
0.0536 USDT |
0.0532 USDT |
| 2023-05-16 |
0.0522 USDT |
9,049,732.0421 HBAR |
0.0523 USDT |
0.0516 USDT |
0.0528 USDT |
0.0523 USDT |
| 2023-05-15 |
0.0526 USDT |
13,929,214.6126 HBAR |
0.0518 USDT |
0.0511 USDT |
0.0532 USDT |
0.0527 USDT |
| 2023-05-14 |
0.0517 USDT |
10,606,054.1458 HBAR |
0.0514 USDT |
0.0511 USDT |
0.0524 USDT |
0.0519 USDT |
| 2023-05-13 |
0.0515 USDT |
11,829,015.5792 HBAR |
0.0523 USDT |
0.0510 USDT |
0.0524 USDT |
0.0515 USDT |
| 2023-05-12 |
0.0510 USDT |
14,745,120.0390 HBAR |
0.0514 USDT |
0.0499 USDT |
0.0522 USDT |
0.0521 USDT |
| 2023-05-11 |
0.0522 USDT |
27,661,497.2750 HBAR |
0.0543 USDT |
0.0502 USDT |
0.0543 USDT |
0.0512 USDT |
| 2023-05-10 |
0.0538 USDT |
19,692,006.0111 HBAR |
0.0540 USDT |
0.0517 USDT |
0.0552 USDT |
0.0542 USDT |
| 2023-05-09 |
0.0538 USDT |
11,169,221.4536 HBAR |
0.0545 USDT |
0.0531 USDT |
0.0545 USDT |
0.0537 USDT |
| 2023-05-08 |
0.0541 USDT |
34,235,675.3467 HBAR |
0.0565 USDT |
0.0517 USDT |
0.0569 USDT |
0.0545 USDT |
| 2023-05-07 |
0.0568 USDT |
10,608,496.6603 HBAR |
0.0569 USDT |
0.0563 USDT |
0.0574 USDT |
0.0567 USDT |