Crypto exchange Kucoin

Market Hedera Hashgraph (HBAR) / Tether (USDT)

Identifier on Kucoin: HBAR-USDT
Date Price Volume Open Low High Close
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
2022-11-03 0.0600 USDT 26,412,100.6949 HBAR 0.0587 USDT 0.0586 USDT 0.0615 USDT 0.0604 USDT
2022-11-02 0.0589 USDT 27,740,398.9050 HBAR 0.0582 USDT 0.0576 USDT 0.0601 USDT 0.0584 USDT
2022-11-01 0.0595 USDT 13,759,281.2838 HBAR 0.0595 USDT 0.0584 USDT 0.0602 USDT 0.0586 USDT
2022-10-31 0.0602 USDT 22,769,028.0826 HBAR 0.0606 USDT 0.0591 USDT 0.0614 USDT 0.0596 USDT
2022-10-30 0.0616 USDT 35,510,580.0472 HBAR 0.0613 USDT 0.0607 USDT 0.0628 USDT 0.0614 USDT
2022-10-29 0.0607 USDT 30,220,077.6294 HBAR 0.0600 USDT 0.0598 USDT 0.0618 USDT 0.0612 USDT
2022-10-28 0.0593 USDT 25,591,179.4058 HBAR 0.0586 USDT 0.0583 USDT 0.0601 USDT 0.0600 USDT
2022-10-27 0.0602 USDT 29,756,489.3501 HBAR 0.0605 USDT 0.0581 USDT 0.0621 USDT 0.0588 USDT
2022-10-26 0.0603 USDT 23,690,060.2133 HBAR 0.0597 USDT 0.0594 USDT 0.0613 USDT 0.0606 USDT
2022-10-25 0.0597 USDT 15,555,932.9304 HBAR 0.0588 USDT 0.0583 USDT 0.0611 USDT 0.0599 USDT
2022-10-24 0.0589 USDT 29,052,601.2549 HBAR 0.0606 USDT 0.0579 USDT 0.0607 USDT 0.0586 USDT
2022-10-23 0.0595 USDT 20,745,228.3510 HBAR 0.0598 USDT 0.0582 USDT 0.0608 USDT 0.0605 USDT
2022-10-22 0.0596 USDT 16,356,409.4154 HBAR 0.0597 USDT 0.0587 USDT 0.0622 USDT 0.0598 USDT
2022-10-21 0.0580 USDT 29,774,977.5516 HBAR 0.0584 USDT 0.0565 USDT 0.0599 USDT 0.0597 USDT
2022-10-20 0.0589 USDT 22,858,251.1068 HBAR 0.0594 USDT 0.0572 USDT 0.0600 USDT 0.0585 USDT
2022-10-19 0.0607 USDT 16,964,876.5137 HBAR 0.0623 USDT 0.0586 USDT 0.0628 USDT 0.0598 USDT
2022-10-18 0.0630 USDT 26,413,905.1145 HBAR 0.0625 USDT 0.0609 USDT 0.0649 USDT 0.0616 USDT