Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.0571 USDT |
18,640,204.5109 HBAR |
0.0584 USDT |
0.0556 USDT |
0.0587 USDT |
0.0566 USDT |
| 2023-05-05 |
0.0579 USDT |
15,383,399.9386 HBAR |
0.0575 USDT |
0.0571 USDT |
0.0587 USDT |
0.0585 USDT |
| 2023-05-04 |
0.0579 USDT |
14,012,603.0385 HBAR |
0.0586 USDT |
0.0571 USDT |
0.0590 USDT |
0.0573 USDT |
| 2023-05-03 |
0.0572 USDT |
26,821,142.0552 HBAR |
0.0589 USDT |
0.0562 USDT |
0.0589 USDT |
0.0580 USDT |
| 2023-05-02 |
0.0584 USDT |
21,308,786.2827 HBAR |
0.0594 USDT |
0.0575 USDT |
0.0594 USDT |
0.0590 USDT |
| 2023-05-01 |
0.0610 USDT |
29,132,655.5777 HBAR |
0.0635 USDT |
0.0589 USDT |
0.0643 USDT |
0.0593 USDT |
| 2023-04-30 |
0.0637 USDT |
52,113,793.0218 HBAR |
0.0607 USDT |
0.0606 USDT |
0.0655 USDT |
0.0641 USDT |
| 2023-04-29 |
0.0607 USDT |
10,664,542.3139 HBAR |
0.0607 USDT |
0.0602 USDT |
0.0613 USDT |
0.0608 USDT |
| 2023-04-28 |
0.0607 USDT |
17,325,070.9608 HBAR |
0.0613 USDT |
0.0601 USDT |
0.0614 USDT |
0.0607 USDT |
| 2023-04-27 |
0.0608 USDT |
24,183,182.9094 HBAR |
0.0605 USDT |
0.0597 USDT |
0.0619 USDT |
0.0615 USDT |
| 2023-04-26 |
0.0611 USDT |
43,280,501.1948 HBAR |
0.0609 USDT |
0.0583 USDT |
0.0634 USDT |
0.0604 USDT |
| 2023-04-25 |
0.0594 USDT |
28,770,880.5792 HBAR |
0.0599 USDT |
0.0586 USDT |
0.0613 USDT |
0.0609 USDT |
| 2023-04-24 |
0.0599 USDT |
34,123,092.0812 HBAR |
0.0603 USDT |
0.0585 USDT |
0.0610 USDT |
0.0601 USDT |
| 2023-04-23 |
0.0605 USDT |
30,170,216.3826 HBAR |
0.0612 USDT |
0.0592 USDT |
0.0613 USDT |
0.0604 USDT |
| 2023-04-22 |
0.0604 USDT |
20,246,109.4551 HBAR |
0.0597 USDT |
0.0593 USDT |
0.0614 USDT |
0.0611 USDT |
| 2023-04-21 |
0.0609 USDT |
41,373,955.5710 HBAR |
0.0619 USDT |
0.0588 USDT |
0.0624 USDT |
0.0596 USDT |
| 2023-04-20 |
0.0625 USDT |
31,310,105.3706 HBAR |
0.0623 USDT |
0.0608 USDT |
0.0642 USDT |
0.0616 USDT |
| 2023-04-19 |
0.0641 USDT |
39,265,162.9507 HBAR |
0.0681 USDT |
0.0610 USDT |
0.0683 USDT |
0.0631 USDT |
| 2023-04-18 |
0.0677 USDT |
32,372,834.2465 HBAR |
0.0665 USDT |
0.0656 USDT |
0.0688 USDT |
0.0681 USDT |
| 2023-04-17 |
0.0672 USDT |
38,994,018.7476 HBAR |
0.0691 USDT |
0.0658 USDT |
0.0692 USDT |
0.0668 USDT |
| 2023-04-16 |
0.0683 USDT |
39,016,880.6812 HBAR |
0.0681 USDT |
0.0668 USDT |
0.0698 USDT |
0.0691 USDT |
| 2023-04-15 |
0.0681 USDT |
43,180,166.9340 HBAR |
0.0674 USDT |
0.0669 USDT |
0.0699 USDT |
0.0684 USDT |
| 2023-04-14 |
0.0671 USDT |
41,556,377.2252 HBAR |
0.0666 USDT |
0.0650 USDT |
0.0683 USDT |
0.0670 USDT |
| 2023-04-13 |
0.0655 USDT |
23,552,445.6753 HBAR |
0.0641 USDT |
0.0634 USDT |
0.0669 USDT |
0.0666 USDT |
| 2023-04-12 |
0.0638 USDT |
25,641,839.3731 HBAR |
0.0653 USDT |
0.0627 USDT |
0.0655 USDT |
0.0641 USDT |
| 2023-04-11 |
0.0659 USDT |
23,065,697.9516 HBAR |
0.0662 USDT |
0.0652 USDT |
0.0666 USDT |
0.0654 USDT |
| 2023-04-10 |
0.0654 USDT |
21,506,699.9413 HBAR |
0.0645 USDT |
0.0642 USDT |
0.0666 USDT |
0.0664 USDT |
| 2023-04-09 |
0.0641 USDT |
14,982,104.1333 HBAR |
0.0648 USDT |
0.0633 USDT |
0.0651 USDT |
0.0650 USDT |
| 2023-04-08 |
0.0651 USDT |
9,612,797.7040 HBAR |
0.0650 USDT |
0.0645 USDT |
0.0657 USDT |
0.0647 USDT |
| 2023-04-07 |
0.0650 USDT |
14,539,717.9849 HBAR |
0.0656 USDT |
0.0644 USDT |
0.0662 USDT |
0.0650 USDT |
| 2023-04-06 |
0.0656 USDT |
16,938,023.3804 HBAR |
0.0670 USDT |
0.0647 USDT |
0.0671 USDT |
0.0657 USDT |
| 2023-04-05 |
0.0673 USDT |
36,579,207.3885 HBAR |
0.0675 USDT |
0.0654 USDT |
0.0686 USDT |
0.0666 USDT |
| 2023-04-04 |
0.0674 USDT |
38,118,572.1844 HBAR |
0.0682 USDT |
0.0662 USDT |
0.0687 USDT |
0.0674 USDT |
| 2023-04-03 |
0.0703 USDT |
49,544,101.5057 HBAR |
0.0730 USDT |
0.0671 USDT |
0.0731 USDT |
0.0677 USDT |
| 2023-04-02 |
0.0741 USDT |
69,805,491.6817 HBAR |
0.0706 USDT |
0.0706 USDT |
0.0778 USDT |
0.0715 USDT |
| 2023-04-01 |
0.0717 USDT |
42,297,498.2033 HBAR |
0.0733 USDT |
0.0697 USDT |
0.0760 USDT |
0.0708 USDT |
| 2023-03-31 |
0.0714 USDT |
88,999,232.8776 HBAR |
0.0650 USDT |
0.0650 USDT |
0.0764 USDT |
0.0738 USDT |
| 2023-03-30 |
0.0653 USDT |
44,092,804.2133 HBAR |
0.0686 USDT |
0.0627 USDT |
0.0686 USDT |
0.0649 USDT |
| 2023-03-29 |
0.0635 USDT |
49,146,881.4888 HBAR |
0.0596 USDT |
0.0594 USDT |
0.0689 USDT |
0.0678 USDT |
| 2023-03-28 |
0.0590 USDT |
18,787,069.9650 HBAR |
0.0592 USDT |
0.0579 USDT |
0.0604 USDT |
0.0598 USDT |
| 2023-03-27 |
0.0595 USDT |
21,064,261.7825 HBAR |
0.0620 USDT |
0.0569 USDT |
0.0620 USDT |
0.0587 USDT |
| 2023-03-26 |
0.0611 USDT |
14,805,305.5205 HBAR |
0.0601 USDT |
0.0598 USDT |
0.0625 USDT |
0.0618 USDT |
| 2023-03-25 |
0.0599 USDT |
18,812,851.3682 HBAR |
0.0599 USDT |
0.0588 USDT |
0.0608 USDT |
0.0598 USDT |
| 2023-03-24 |
0.0607 USDT |
16,306,576.0612 HBAR |
0.0624 USDT |
0.0589 USDT |
0.0625 USDT |
0.0602 USDT |
| 2023-03-23 |
0.0614 USDT |
17,707,141.0117 HBAR |
0.0604 USDT |
0.0597 USDT |
0.0635 USDT |
0.0623 USDT |
| 2023-03-22 |
0.0624 USDT |
27,934,267.0436 HBAR |
0.0640 USDT |
0.0591 USDT |
0.0644 USDT |
0.0602 USDT |
| 2023-03-21 |
0.0622 USDT |
26,513,739.0475 HBAR |
0.0616 USDT |
0.0592 USDT |
0.0641 USDT |
0.0639 USDT |
| 2023-03-20 |
0.0629 USDT |
21,613,909.4228 HBAR |
0.0650 USDT |
0.0608 USDT |
0.0650 USDT |
0.0621 USDT |
| 2023-03-19 |
0.0646 USDT |
18,703,672.3639 HBAR |
0.0624 USDT |
0.0620 USDT |
0.0664 USDT |
0.0647 USDT |
| 2023-03-18 |
0.0647 USDT |
20,639,537.4769 HBAR |
0.0653 USDT |
0.0617 USDT |
0.0664 USDT |
0.0637 USDT |