Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0618 USDT |
15,581,316.5284 HBAR |
0.0614 USDT |
0.0602 USDT |
0.0627 USDT |
0.0625 USDT |
| 2022-10-16 |
0.0607 USDT |
15,120,151.1871 HBAR |
0.0603 USDT |
0.0597 USDT |
0.0616 USDT |
0.0609 USDT |
| 2022-10-15 |
0.0618 USDT |
20,299,403.4828 HBAR |
0.0616 USDT |
0.0600 USDT |
0.0630 USDT |
0.0606 USDT |
| 2022-10-14 |
0.0631 USDT |
36,147,834.0510 HBAR |
0.0650 USDT |
0.0606 USDT |
0.0656 USDT |
0.0617 USDT |
| 2022-10-13 |
0.0626 USDT |
85,801,264.6520 HBAR |
0.0657 USDT |
0.0583 USDT |
0.0670 USDT |
0.0656 USDT |
| 2022-10-12 |
0.0643 USDT |
51,936,290.0063 HBAR |
0.0609 USDT |
0.0606 USDT |
0.0674 USDT |
0.0658 USDT |
| 2022-10-11 |
0.0606 USDT |
33,353,915.0305 HBAR |
0.0582 USDT |
0.0571 USDT |
0.0625 USDT |
0.0616 USDT |
| 2022-10-10 |
0.0598 USDT |
20,008,251.4744 HBAR |
0.0602 USDT |
0.0584 USDT |
0.0608 USDT |
0.0600 USDT |
| 2022-10-09 |
0.0604 USDT |
15,754,996.3098 HBAR |
0.0603 USDT |
0.0595 USDT |
0.0630 USDT |
0.0599 USDT |
| 2022-10-08 |
0.0600 USDT |
12,702,766.7374 HBAR |
0.0605 USDT |
0.0593 USDT |
0.0608 USDT |
0.0602 USDT |
| 2022-10-07 |
0.0593 USDT |
24,672,032.9546 HBAR |
0.0581 USDT |
0.0578 USDT |
0.0610 USDT |
0.0604 USDT |
| 2022-10-06 |
0.0582 USDT |
20,886,943.8950 HBAR |
0.0581 USDT |
0.0576 USDT |
0.0589 USDT |
0.0580 USDT |
| 2022-10-05 |
0.0575 USDT |
12,251,205.9431 HBAR |
0.0585 USDT |
0.0565 USDT |
0.0610 USDT |
0.0574 USDT |
| 2022-10-04 |
0.0581 USDT |
17,581,063.5286 HBAR |
0.0578 USDT |
0.0574 USDT |
0.0587 USDT |
0.0583 USDT |
| 2022-10-03 |
0.0571 USDT |
15,387,386.9746 HBAR |
0.0564 USDT |
0.0557 USDT |
0.0581 USDT |
0.0578 USDT |
| 2022-10-02 |
0.0571 USDT |
11,366,696.2874 HBAR |
0.0577 USDT |
0.0560 USDT |
0.0580 USDT |
0.0562 USDT |
| 2022-10-01 |
0.0574 USDT |
6,029,853.7480 HBAR |
0.0574 USDT |
0.0569 USDT |
0.0577 USDT |
0.0573 USDT |
| 2022-09-30 |
0.0577 USDT |
18,563,215.7019 HBAR |
0.0579 USDT |
0.0570 USDT |
0.0611 USDT |
0.0572 USDT |
| 2022-09-29 |
0.0576 USDT |
8,929,406.6866 HBAR |
0.0580 USDT |
0.0566 USDT |
0.0595 USDT |
0.0574 USDT |
| 2022-09-28 |
0.0575 USDT |
12,735,992.4881 HBAR |
0.0582 USDT |
0.0562 USDT |
0.0587 USDT |
0.0580 USDT |
| 2022-09-27 |
0.0601 USDT |
16,065,767.5165 HBAR |
0.0601 USDT |
0.0577 USDT |
0.0616 USDT |
0.0584 USDT |
| 2022-09-26 |
0.0591 USDT |
18,245,960.5690 HBAR |
0.0589 USDT |
0.0578 USDT |
0.0606 USDT |
0.0594 USDT |
| 2022-09-25 |
0.0609 USDT |
8,820,222.9005 HBAR |
0.0610 USDT |
0.0593 USDT |
0.0622 USDT |
0.0599 USDT |
| 2022-09-24 |
0.0624 USDT |
20,638,015.7965 HBAR |
0.0613 USDT |
0.0609 USDT |
0.0639 USDT |
0.0630 USDT |
| 2022-09-23 |
0.0606 USDT |
19,731,611.6456 HBAR |
0.0602 USDT |
0.0588 USDT |
0.0624 USDT |
0.0603 USDT |
| 2022-09-22 |
0.0587 USDT |
14,964,697.0849 HBAR |
0.0564 USDT |
0.0564 USDT |
0.0599 USDT |
0.0595 USDT |
| 2022-09-21 |
0.0577 USDT |
7,919,940.0293 HBAR |
0.0576 USDT |
0.0566 USDT |
0.0584 USDT |
0.0577 USDT |
| 2022-09-20 |
0.0578 USDT |
11,120,500.0708 HBAR |
0.0590 USDT |
0.0565 USDT |
0.0593 USDT |
0.0575 USDT |
| 2022-09-19 |
0.0575 USDT |
10,937,559.7928 HBAR |
0.0574 USDT |
0.0561 USDT |
0.0588 USDT |
0.0579 USDT |
| 2022-09-18 |
0.0606 USDT |
13,810,836.1148 HBAR |
0.0617 USDT |
0.0591 USDT |
0.0617 USDT |
0.0596 USDT |
| 2022-09-17 |
0.0615 USDT |
12,048,132.7670 HBAR |
0.0607 USDT |
0.0607 USDT |
0.0625 USDT |
0.0614 USDT |
| 2022-09-16 |
0.0607 USDT |
9,036,462.8693 HBAR |
0.0611 USDT |
0.0597 USDT |
0.0615 USDT |
0.0602 USDT |
| 2022-09-15 |
0.0621 USDT |
15,500,272.2197 HBAR |
0.0642 USDT |
0.0603 USDT |
0.0642 USDT |
0.0614 USDT |
| 2022-09-14 |
0.0637 USDT |
18,752,749.5244 HBAR |
0.0648 USDT |
0.0624 USDT |
0.0654 USDT |
0.0639 USDT |
| 2022-09-13 |
0.0682 USDT |
49,673,778.4847 HBAR |
0.0739 USDT |
0.0630 USDT |
0.0739 USDT |
0.0654 USDT |
| 2022-09-12 |
0.0678 USDT |
43,677,731.6213 HBAR |
0.0640 USDT |
0.0628 USDT |
0.0734 USDT |
0.0721 USDT |
| 2022-09-11 |
0.0639 USDT |
7,678,786.1835 HBAR |
0.0638 USDT |
0.0624 USDT |
0.0645 USDT |
0.0642 USDT |
| 2022-09-10 |
0.0637 USDT |
11,254,938.4037 HBAR |
0.0637 USDT |
0.0628 USDT |
0.0650 USDT |
0.0640 USDT |
| 2022-09-09 |
0.0630 USDT |
15,122,161.6216 HBAR |
0.0611 USDT |
0.0610 USDT |
0.0643 USDT |
0.0634 USDT |
| 2022-09-08 |
0.0604 USDT |
13,014,204.1501 HBAR |
0.0607 USDT |
0.0592 USDT |
0.0616 USDT |
0.0607 USDT |
| 2022-09-07 |
0.0593 USDT |
16,523,574.9845 HBAR |
0.0585 USDT |
0.0576 USDT |
0.0612 USDT |
0.0606 USDT |
| 2022-09-06 |
0.0622 USDT |
18,822,934.6076 HBAR |
0.0623 USDT |
0.0592 USDT |
0.0640 USDT |
0.0597 USDT |
| 2022-09-05 |
0.0616 USDT |
12,554,948.9730 HBAR |
0.0616 USDT |
0.0601 USDT |
0.0630 USDT |
0.0615 USDT |
| 2022-09-04 |
0.0610 USDT |
7,033,421.3788 HBAR |
0.0608 USDT |
0.0603 USDT |
0.0615 USDT |
0.0614 USDT |
| 2022-09-03 |
0.0614 USDT |
6,156,403.7069 HBAR |
0.0618 USDT |
0.0605 USDT |
0.0622 USDT |
0.0608 USDT |
| 2022-09-02 |
0.0626 USDT |
12,029,710.1510 HBAR |
0.0634 USDT |
0.0615 USDT |
0.0637 USDT |
0.0619 USDT |
| 2022-09-01 |
0.0622 USDT |
10,582,575.8129 HBAR |
0.0630 USDT |
0.0611 USDT |
0.0636 USDT |
0.0632 USDT |
| 2022-08-31 |
0.0644 USDT |
11,958,526.4712 HBAR |
0.0636 USDT |
0.0627 USDT |
0.0673 USDT |
0.0629 USDT |
| 2022-08-30 |
0.0641 USDT |
14,956,244.0274 HBAR |
0.0659 USDT |
0.0623 USDT |
0.0664 USDT |
0.0635 USDT |
| 2022-08-29 |
0.0645 USDT |
11,714,509.1747 HBAR |
0.0626 USDT |
0.0618 USDT |
0.0659 USDT |
0.0656 USDT |