Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.0642 USDT |
7,329,895.2735 HBAR |
0.0628 USDT |
0.0622 USDT |
0.0653 USDT |
0.0650 USDT |
| 2022-08-27 |
0.0627 USDT |
6,258,456.8282 HBAR |
0.0627 USDT |
0.0617 USDT |
0.0637 USDT |
0.0623 USDT |
| 2022-08-26 |
0.0672 USDT |
19,217,796.3416 HBAR |
0.0696 USDT |
0.0632 USDT |
0.0696 USDT |
0.0643 USDT |
| 2022-08-25 |
0.0681 USDT |
5,916,112.0645 HBAR |
0.0674 USDT |
0.0672 USDT |
0.0690 USDT |
0.0682 USDT |
| 2022-08-24 |
0.0675 USDT |
10,492,417.8107 HBAR |
0.0671 USDT |
0.0651 USDT |
0.0704 USDT |
0.0688 USDT |
| 2022-08-23 |
0.0665 USDT |
7,097,796.2813 HBAR |
0.0665 USDT |
0.0642 USDT |
0.0675 USDT |
0.0671 USDT |
| 2022-08-22 |
0.0669 USDT |
9,192,695.6446 HBAR |
0.0696 USDT |
0.0637 USDT |
0.0710 USDT |
0.0644 USDT |
| 2022-08-21 |
0.0680 USDT |
5,417,347.2310 HBAR |
0.0677 USDT |
0.0665 USDT |
0.0693 USDT |
0.0690 USDT |
| 2022-08-20 |
0.0670 USDT |
13,074,030.6508 HBAR |
0.0654 USDT |
0.0652 USDT |
0.0683 USDT |
0.0670 USDT |
| 2022-08-19 |
0.0665 USDT |
18,053,468.0860 HBAR |
0.0707 USDT |
0.0638 USDT |
0.0707 USDT |
0.0652 USDT |
| 2022-08-18 |
0.0738 USDT |
5,559,328.8223 HBAR |
0.0735 USDT |
0.0729 USDT |
0.0747 USDT |
0.0735 USDT |
| 2022-08-17 |
0.0756 USDT |
10,626,475.4567 HBAR |
0.0769 USDT |
0.0729 USDT |
0.0790 USDT |
0.0735 USDT |
| 2022-08-16 |
0.0771 USDT |
7,875,441.3362 HBAR |
0.0778 USDT |
0.0758 USDT |
0.0784 USDT |
0.0764 USDT |
| 2022-08-15 |
0.0787 USDT |
10,293,532.0152 HBAR |
0.0790 USDT |
0.0766 USDT |
0.0809 USDT |
0.0773 USDT |
| 2022-08-14 |
0.0808 USDT |
9,215,685.7629 HBAR |
0.0812 USDT |
0.0778 USDT |
0.0824 USDT |
0.0789 USDT |
| 2022-08-13 |
0.0826 USDT |
7,407,668.3041 HBAR |
0.0829 USDT |
0.0812 USDT |
0.0840 USDT |
0.0815 USDT |
| 2022-08-12 |
0.0811 USDT |
11,648,493.9706 HBAR |
0.0810 USDT |
0.0791 USDT |
0.0831 USDT |
0.0819 USDT |
| 2022-08-11 |
0.0808 USDT |
21,876,433.4502 HBAR |
0.0789 USDT |
0.0786 USDT |
0.0845 USDT |
0.0803 USDT |
| 2022-08-10 |
0.0763 USDT |
18,253,828.0731 HBAR |
0.0748 USDT |
0.0725 USDT |
0.0788 USDT |
0.0781 USDT |
| 2022-08-09 |
0.0768 USDT |
23,833,176.6529 HBAR |
0.0801 USDT |
0.0723 USDT |
0.0816 USDT |
0.0741 USDT |
| 2022-08-08 |
0.0788 USDT |
11,514,626.5444 HBAR |
0.0769 USDT |
0.0768 USDT |
0.0799 USDT |
0.0793 USDT |
| 2022-08-07 |
0.0774 USDT |
12,258,965.6073 HBAR |
0.0768 USDT |
0.0756 USDT |
0.0788 USDT |
0.0772 USDT |
| 2022-08-06 |
0.0770 USDT |
12,954,113.3527 HBAR |
0.0758 USDT |
0.0751 USDT |
0.0789 USDT |
0.0781 USDT |
| 2022-08-05 |
0.0737 USDT |
10,144,931.4571 HBAR |
0.0722 USDT |
0.0717 USDT |
0.0754 USDT |
0.0737 USDT |
| 2022-08-04 |
0.0716 USDT |
12,889,908.1331 HBAR |
0.0708 USDT |
0.0705 USDT |
0.0734 USDT |
0.0716 USDT |
| 2022-08-03 |
0.0722 USDT |
17,459,414.6252 HBAR |
0.0726 USDT |
0.0701 USDT |
0.0741 USDT |
0.0732 USDT |
| 2022-08-02 |
0.0745 USDT |
23,938,353.2693 HBAR |
0.0768 USDT |
0.0700 USDT |
0.0780 USDT |
0.0746 USDT |
| 2022-08-01 |
0.0767 USDT |
14,341,218.0253 HBAR |
0.0757 USDT |
0.0745 USDT |
0.0792 USDT |
0.0760 USDT |
| 2022-07-31 |
0.0773 USDT |
28,408,662.4693 HBAR |
0.0729 USDT |
0.0722 USDT |
0.0816 USDT |
0.0759 USDT |
| 2022-07-30 |
0.0744 USDT |
20,911,029.8833 HBAR |
0.0716 USDT |
0.0706 USDT |
0.0785 USDT |
0.0740 USDT |
| 2022-07-29 |
0.0718 USDT |
31,120,114.8526 HBAR |
0.0724 USDT |
0.0693 USDT |
0.0741 USDT |
0.0731 USDT |
| 2022-07-28 |
0.0700 USDT |
17,721,665.6744 HBAR |
0.0705 USDT |
0.0677 USDT |
0.0725 USDT |
0.0715 USDT |
| 2022-07-27 |
0.0660 USDT |
14,951,294.7111 HBAR |
0.0659 USDT |
0.0642 USDT |
0.0693 USDT |
0.0688 USDT |