Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0437 USDT |
3,819,826.3909 HBAR |
0.0435 USDT |
0.0433 USDT |
0.0456 USDT |
0.0435 USDT |
| 2022-12-22 |
0.0429 USDT |
3,953,511.0717 HBAR |
0.0427 USDT |
0.0424 USDT |
0.0434 USDT |
0.0425 USDT |
| 2022-12-21 |
0.0427 USDT |
3,117,093.1901 HBAR |
0.0428 USDT |
0.0422 USDT |
0.0434 USDT |
0.0426 USDT |
| 2022-12-20 |
0.0421 USDT |
4,902,154.7972 HBAR |
0.0409 USDT |
0.0407 USDT |
0.0428 USDT |
0.0425 USDT |
| 2022-12-19 |
0.0425 USDT |
5,927,510.5892 HBAR |
0.0438 USDT |
0.0400 USDT |
0.0444 USDT |
0.0408 USDT |
| 2022-12-18 |
0.0437 USDT |
5,108,039.7899 HBAR |
0.0431 USDT |
0.0429 USDT |
0.0443 USDT |
0.0441 USDT |
| 2022-12-17 |
0.0422 USDT |
6,584,629.8749 HBAR |
0.0422 USDT |
0.0410 USDT |
0.0430 USDT |
0.0423 USDT |
| 2022-12-16 |
0.0449 USDT |
3,776,909.4894 HBAR |
0.0457 USDT |
0.0437 USDT |
0.0461 USDT |
0.0439 USDT |
| 2022-12-15 |
0.0462 USDT |
3,255,780.8640 HBAR |
0.0467 USDT |
0.0454 USDT |
0.0469 USDT |
0.0456 USDT |
| 2022-12-14 |
0.0474 USDT |
4,670,533.4839 HBAR |
0.0479 USDT |
0.0465 USDT |
0.0479 USDT |
0.0467 USDT |
| 2022-12-13 |
0.0473 USDT |
5,857,417.9502 HBAR |
0.0475 USDT |
0.0460 USDT |
0.0482 USDT |
0.0476 USDT |
| 2022-12-12 |
0.0470 USDT |
3,131,216.2167 HBAR |
0.0479 USDT |
0.0466 USDT |
0.0480 USDT |
0.0475 USDT |
| 2022-12-11 |
0.0485 USDT |
2,488,454.8437 HBAR |
0.0484 USDT |
0.0482 USDT |
0.0489 USDT |
0.0489 USDT |
| 2022-12-10 |
0.0484 USDT |
1,754,918.4480 HBAR |
0.0481 USDT |
0.0480 USDT |
0.0489 USDT |
0.0487 USDT |
| 2022-12-09 |
0.0480 USDT |
3,670,903.2293 HBAR |
0.0480 USDT |
0.0476 USDT |
0.0484 USDT |
0.0480 USDT |
| 2022-12-08 |
0.0472 USDT |
2,892,365.3466 HBAR |
0.0470 USDT |
0.0468 USDT |
0.0476 USDT |
0.0475 USDT |
| 2022-12-07 |
0.0470 USDT |
3,995,799.2356 HBAR |
0.0482 USDT |
0.0461 USDT |
0.0483 USDT |
0.0469 USDT |
| 2022-12-06 |
0.0483 USDT |
3,299,274.1765 HBAR |
0.0485 USDT |
0.0478 USDT |
0.0488 USDT |
0.0481 USDT |
| 2022-12-05 |
0.0487 USDT |
4,598,246.9647 HBAR |
0.0482 USDT |
0.0481 USDT |
0.0492 USDT |
0.0488 USDT |
| 2022-12-04 |
0.0478 USDT |
5,075,911.4713 HBAR |
0.0476 USDT |
0.0471 USDT |
0.0492 USDT |
0.0481 USDT |
| 2022-12-03 |
0.0482 USDT |
3,845,883.0396 HBAR |
0.0489 USDT |
0.0477 USDT |
0.0491 USDT |
0.0478 USDT |
| 2022-12-02 |
0.0487 USDT |
4,009,443.9863 HBAR |
0.0492 USDT |
0.0480 USDT |
0.0495 USDT |
0.0487 USDT |
| 2022-12-01 |
0.0500 USDT |
5,666,838.1552 HBAR |
0.0507 USDT |
0.0490 USDT |
0.0507 USDT |
0.0495 USDT |
| 2022-11-30 |
0.0500 USDT |
6,473,958.9213 HBAR |
0.0493 USDT |
0.0490 USDT |
0.0506 USDT |
0.0498 USDT |
| 2022-11-29 |
0.0488 USDT |
4,374,345.5684 HBAR |
0.0484 USDT |
0.0479 USDT |
0.0496 USDT |
0.0486 USDT |
| 2022-11-28 |
0.0484 USDT |
8,728,236.2217 HBAR |
0.0492 USDT |
0.0473 USDT |
0.0495 USDT |
0.0484 USDT |
| 2022-11-27 |
0.0501 USDT |
2,679,625.6594 HBAR |
0.0494 USDT |
0.0493 USDT |
0.0510 USDT |
0.0505 USDT |
| 2022-11-26 |
0.0499 USDT |
4,849,236.2265 HBAR |
0.0491 USDT |
0.0491 USDT |
0.0507 USDT |
0.0499 USDT |
| 2022-11-25 |
0.0489 USDT |
4,760,507.3277 HBAR |
0.0495 USDT |
0.0479 USDT |
0.0498 USDT |
0.0491 USDT |
| 2022-11-24 |
0.0489 USDT |
7,130,409.5754 HBAR |
0.0485 USDT |
0.0479 USDT |
0.0498 USDT |
0.0495 USDT |
| 2022-11-23 |
0.0474 USDT |
7,307,524.4291 HBAR |
0.0466 USDT |
0.0464 USDT |
0.0484 USDT |
0.0484 USDT |
| 2022-11-22 |
0.0457 USDT |
5,118,746.8475 HBAR |
0.0451 USDT |
0.0444 USDT |
0.0468 USDT |
0.0463 USDT |
| 2022-11-21 |
0.0459 USDT |
7,281,998.0213 HBAR |
0.0461 USDT |
0.0449 USDT |
0.0469 USDT |
0.0457 USDT |
| 2022-11-20 |
0.0481 USDT |
5,124,220.2403 HBAR |
0.0487 USDT |
0.0467 USDT |
0.0499 USDT |
0.0469 USDT |
| 2022-11-19 |
0.0480 USDT |
3,326,054.4020 HBAR |
0.0484 USDT |
0.0468 USDT |
0.0491 USDT |
0.0488 USDT |
| 2022-11-18 |
0.0486 USDT |
5,676,676.8729 HBAR |
0.0485 USDT |
0.0477 USDT |
0.0493 USDT |
0.0482 USDT |
| 2022-11-17 |
0.0499 USDT |
8,544,152.9101 HBAR |
0.0481 USDT |
0.0481 USDT |
0.0511 USDT |
0.0501 USDT |
| 2022-11-16 |
0.0486 USDT |
6,234,744.7829 HBAR |
0.0492 USDT |
0.0468 USDT |
0.0495 USDT |
0.0476 USDT |
| 2022-11-15 |
0.0486 USDT |
17,176,345.3991 HBAR |
0.0473 USDT |
0.0467 USDT |
0.0504 USDT |
0.0488 USDT |
| 2022-11-14 |
0.0449 USDT |
20,378,921.5863 HBAR |
0.0452 USDT |
0.0420 USDT |
0.0476 USDT |
0.0461 USDT |
| 2022-11-13 |
0.0467 USDT |
21,283,766.4948 HBAR |
0.0471 USDT |
0.0446 USDT |
0.0492 USDT |
0.0452 USDT |
| 2022-11-12 |
0.0467 USDT |
12,992,543.0349 HBAR |
0.0484 USDT |
0.0457 USDT |
0.0484 USDT |
0.0468 USDT |
| 2022-11-11 |
0.0483 USDT |
29,445,940.8803 HBAR |
0.0499 USDT |
0.0455 USDT |
0.0505 USDT |
0.0471 USDT |
| 2022-11-10 |
0.0490 USDT |
37,743,667.9618 HBAR |
0.0442 USDT |
0.0434 USDT |
0.0528 USDT |
0.0500 USDT |
| 2022-11-09 |
0.0489 USDT |
55,772,685.4042 HBAR |
0.0521 USDT |
0.0455 USDT |
0.0524 USDT |
0.0464 USDT |
| 2022-11-08 |
0.0536 USDT |
98,788,589.0454 HBAR |
0.0591 USDT |
0.0439 USDT |
0.0596 USDT |
0.0511 USDT |
| 2022-11-07 |
0.0595 USDT |
24,238,941.5295 HBAR |
0.0592 USDT |
0.0583 USDT |
0.0603 USDT |
0.0599 USDT |
| 2022-11-06 |
0.0619 USDT |
25,256,014.3974 HBAR |
0.0622 USDT |
0.0610 USDT |
0.0627 USDT |
0.0612 USDT |
| 2022-11-05 |
0.0631 USDT |
47,600,415.9981 HBAR |
0.0633 USDT |
0.0617 USDT |
0.0656 USDT |
0.0625 USDT |
| 2022-11-04 |
0.0616 USDT |
37,295,918.1069 HBAR |
0.0598 USDT |
0.0592 USDT |
0.0639 USDT |
0.0620 USDT |