Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-17 |
0.0623 USDT |
20,756,160.3984 HBAR |
0.0609 USDT |
0.0600 USDT |
0.0641 USDT |
0.0629 USDT |
| 2023-03-16 |
0.0604 USDT |
22,045,621.1779 HBAR |
0.0599 USDT |
0.0589 USDT |
0.0626 USDT |
0.0607 USDT |
| 2023-03-15 |
0.0627 USDT |
28,023,996.8738 HBAR |
0.0658 USDT |
0.0588 USDT |
0.0672 USDT |
0.0598 USDT |
| 2023-03-14 |
0.0657 USDT |
28,271,405.1167 HBAR |
0.0644 USDT |
0.0631 USDT |
0.0684 USDT |
0.0650 USDT |
| 2023-03-13 |
0.0622 USDT |
29,681,301.9192 HBAR |
0.0621 USDT |
0.0587 USDT |
0.0652 USDT |
0.0641 USDT |
| 2023-03-12 |
0.0578 USDT |
16,429,053.1357 HBAR |
0.0583 USDT |
0.0558 USDT |
0.0611 USDT |
0.0610 USDT |
| 2023-03-11 |
0.0588 USDT |
29,095,819.8537 HBAR |
0.0589 USDT |
0.0557 USDT |
0.0617 USDT |
0.0574 USDT |
| 2023-03-10 |
0.0573 USDT |
25,730,028.2859 HBAR |
0.0574 USDT |
0.0543 USDT |
0.0600 USDT |
0.0593 USDT |
| 2023-03-09 |
0.0582 USDT |
33,190,106.1329 HBAR |
0.0607 USDT |
0.0542 USDT |
0.0615 USDT |
0.0568 USDT |
| 2023-03-08 |
0.0611 USDT |
19,696,889.4620 HBAR |
0.0627 USDT |
0.0587 USDT |
0.0631 USDT |
0.0594 USDT |
| 2023-03-07 |
0.0633 USDT |
14,530,814.7515 HBAR |
0.0639 USDT |
0.0613 USDT |
0.0647 USDT |
0.0621 USDT |
| 2023-03-06 |
0.0639 USDT |
14,758,008.8702 HBAR |
0.0640 USDT |
0.0628 USDT |
0.0649 USDT |
0.0636 USDT |
| 2023-03-05 |
0.0653 USDT |
13,879,047.8882 HBAR |
0.0645 USDT |
0.0642 USDT |
0.0661 USDT |
0.0649 USDT |
| 2023-03-04 |
0.0648 USDT |
28,244,690.7639 HBAR |
0.0639 USDT |
0.0619 USDT |
0.0661 USDT |
0.0628 USDT |
| 2023-03-03 |
0.0644 USDT |
30,444,431.7917 HBAR |
0.0690 USDT |
0.0613 USDT |
0.0690 USDT |
0.0643 USDT |
| 2023-03-02 |
0.0681 USDT |
20,858,992.1858 HBAR |
0.0708 USDT |
0.0661 USDT |
0.0709 USDT |
0.0685 USDT |
| 2023-03-01 |
0.0705 USDT |
30,064,876.2052 HBAR |
0.0692 USDT |
0.0686 USDT |
0.0734 USDT |
0.0701 USDT |
| 2023-02-28 |
0.0707 USDT |
22,572,845.8331 HBAR |
0.0723 USDT |
0.0683 USDT |
0.0727 USDT |
0.0690 USDT |
| 2023-02-27 |
0.0726 USDT |
26,281,255.4176 HBAR |
0.0749 USDT |
0.0705 USDT |
0.0749 USDT |
0.0720 USDT |
| 2023-02-26 |
0.0747 USDT |
19,422,333.4245 HBAR |
0.0751 USDT |
0.0736 USDT |
0.0762 USDT |
0.0749 USDT |
| 2023-02-25 |
0.0763 USDT |
11,034,695.3206 HBAR |
0.0772 USDT |
0.0745 USDT |
0.0779 USDT |
0.0745 USDT |
| 2023-02-24 |
0.0790 USDT |
39,879,011.7323 HBAR |
0.0808 USDT |
0.0752 USDT |
0.0823 USDT |
0.0770 USDT |
| 2023-02-23 |
0.0817 USDT |
18,744,111.5726 HBAR |
0.0824 USDT |
0.0794 USDT |
0.0833 USDT |
0.0808 USDT |
| 2023-02-22 |
0.0806 USDT |
34,552,104.4595 HBAR |
0.0826 USDT |
0.0783 USDT |
0.0828 USDT |
0.0824 USDT |
| 2023-02-21 |
0.0842 USDT |
23,920,714.2950 HBAR |
0.0868 USDT |
0.0819 USDT |
0.0870 USDT |
0.0823 USDT |
| 2023-02-20 |
0.0877 USDT |
27,645,673.4868 HBAR |
0.0875 USDT |
0.0843 USDT |
0.0896 USDT |
0.0876 USDT |
| 2023-02-19 |
0.0893 USDT |
46,268,426.7737 HBAR |
0.0865 USDT |
0.0861 USDT |
0.0922 USDT |
0.0878 USDT |
| 2023-02-18 |
0.0857 USDT |
19,009,730.0919 HBAR |
0.0854 USDT |
0.0844 USDT |
0.0868 USDT |
0.0852 USDT |
| 2023-02-17 |
0.0860 USDT |
32,475,352.1788 HBAR |
0.0839 USDT |
0.0836 USDT |
0.0878 USDT |
0.0871 USDT |
| 2023-02-16 |
0.0901 USDT |
51,260,441.1912 HBAR |
0.0916 USDT |
0.0862 USDT |
0.0927 USDT |
0.0873 USDT |
| 2023-02-15 |
0.0882 USDT |
59,268,852.3008 HBAR |
0.0876 USDT |
0.0842 USDT |
0.0926 USDT |
0.0914 USDT |
| 2023-02-14 |
0.0873 USDT |
82,304,830.9289 HBAR |
0.0859 USDT |
0.0843 USDT |
0.0913 USDT |
0.0864 USDT |
| 2023-02-13 |
0.0833 USDT |
75,033,007.2660 HBAR |
0.0868 USDT |
0.0790 USDT |
0.0889 USDT |
0.0870 USDT |
| 2023-02-12 |
0.0923 USDT |
78,089,902.3358 HBAR |
0.0880 USDT |
0.0870 USDT |
0.0988 USDT |
0.0894 USDT |