Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0641 USDT |
12,050,005.9486 HBAR |
0.0650 USDT |
0.0632 USDT |
0.0652 USDT |
0.0646 USDT |
| 2022-07-25 |
0.0685 USDT |
19,638,372.8675 HBAR |
0.0724 USDT |
0.0659 USDT |
0.0724 USDT |
0.0676 USDT |
| 2022-07-24 |
0.0714 USDT |
13,094,024.9774 HBAR |
0.0685 USDT |
0.0678 USDT |
0.0741 USDT |
0.0722 USDT |
| 2022-07-23 |
0.0696 USDT |
8,625,432.1377 HBAR |
0.0694 USDT |
0.0669 USDT |
0.0719 USDT |
0.0681 USDT |
| 2022-07-22 |
0.0728 USDT |
12,062,241.9916 HBAR |
0.0712 USDT |
0.0705 USDT |
0.0754 USDT |
0.0707 USDT |
| 2022-07-21 |
0.0699 USDT |
15,045,032.1477 HBAR |
0.0703 USDT |
0.0678 USDT |
0.0718 USDT |
0.0713 USDT |
| 2022-07-20 |
0.0755 USDT |
21,792,955.6074 HBAR |
0.0734 USDT |
0.0734 USDT |
0.0772 USDT |
0.0747 USDT |
| 2022-07-19 |
0.0718 USDT |
23,892,993.5246 HBAR |
0.0706 USDT |
0.0691 USDT |
0.0744 USDT |
0.0742 USDT |
| 2022-07-18 |
0.0690 USDT |
19,753,654.2453 HBAR |
0.0648 USDT |
0.0647 USDT |
0.0717 USDT |
0.0694 USDT |
| 2022-07-17 |
0.0656 USDT |
8,759,053.9523 HBAR |
0.0666 USDT |
0.0642 USDT |
0.0672 USDT |
0.0645 USDT |
| 2022-07-16 |
0.0657 USDT |
10,895,632.7914 HBAR |
0.0652 USDT |
0.0636 USDT |
0.0675 USDT |
0.0661 USDT |
| 2022-07-15 |
0.0650 USDT |
13,860,878.3906 HBAR |
0.0641 USDT |
0.0630 USDT |
0.0665 USDT |
0.0653 USDT |
| 2022-07-14 |
0.0624 USDT |
17,995,823.3196 HBAR |
0.0632 USDT |
0.0578 USDT |
0.0644 USDT |
0.0637 USDT |
| 2022-07-13 |
0.0601 USDT |
19,503,081.0110 HBAR |
0.0594 USDT |
0.0579 USDT |
0.0622 USDT |
0.0617 USDT |
| 2022-07-12 |
0.0611 USDT |
12,229,562.9945 HBAR |
0.0607 USDT |
0.0599 USDT |
0.0621 USDT |
0.0612 USDT |
| 2022-07-11 |
0.0629 USDT |
13,581,520.9502 HBAR |
0.0649 USDT |
0.0617 USDT |
0.0657 USDT |
0.0623 USDT |
| 2022-07-10 |
0.0659 USDT |
14,353,025.0875 HBAR |
0.0687 USDT |
0.0634 USDT |
0.0692 USDT |
0.0651 USDT |
| 2022-07-09 |
0.0666 USDT |
17,471,611.6309 HBAR |
0.0640 USDT |
0.0640 USDT |
0.0693 USDT |
0.0682 USDT |
| 2022-07-08 |
0.0643 USDT |
21,788,479.3080 HBAR |
0.0648 USDT |
0.0608 USDT |
0.0666 USDT |
0.0643 USDT |
| 2022-07-07 |
0.0635 USDT |
16,174,805.0366 HBAR |
0.0626 USDT |
0.0618 USDT |
0.0654 USDT |
0.0653 USDT |
| 2022-07-06 |
0.0616 USDT |
19,315,919.9899 HBAR |
0.0617 USDT |
0.0607 USDT |
0.0627 USDT |
0.0622 USDT |
| 2022-07-05 |
0.0619 USDT |
26,889,295.0471 HBAR |
0.0637 USDT |
0.0600 USDT |
0.0649 USDT |
0.0627 USDT |
| 2022-07-04 |
0.0620 USDT |
12,460,427.7628 HBAR |
0.0624 USDT |
0.0603 USDT |
0.0636 USDT |
0.0627 USDT |
| 2022-07-03 |
0.0622 USDT |
13,665,782.8165 HBAR |
0.0635 USDT |
0.0609 USDT |
0.0638 USDT |
0.0625 USDT |
| 2022-07-02 |
0.0622 USDT |
15,013,097.0458 HBAR |
0.0617 USDT |
0.0609 USDT |
0.0639 USDT |
0.0636 USDT |
| 2022-07-01 |
0.0625 USDT |
26,936,141.3375 HBAR |
0.0634 USDT |
0.0608 USDT |
0.0650 USDT |
0.0618 USDT |
| 2022-06-30 |
0.0618 USDT |
25,685,985.6054 HBAR |
0.0648 USDT |
0.0598 USDT |
0.0650 USDT |
0.0608 USDT |
| 2022-06-29 |
0.0650 USDT |
32,748,593.2958 HBAR |
0.0661 USDT |
0.0584 USDT |
0.0669 USDT |
0.0640 USDT |
| 2022-06-28 |
0.0692 USDT |
16,846,150.5116 HBAR |
0.0700 USDT |
0.0672 USDT |
0.0709 USDT |
0.0676 USDT |
| 2022-06-27 |
0.0703 USDT |
24,025,634.8740 HBAR |
0.0687 USDT |
0.0684 USDT |
0.0723 USDT |
0.0705 USDT |
| 2022-06-26 |
0.0728 USDT |
22,487,072.5848 HBAR |
0.0742 USDT |
0.0702 USDT |
0.0758 USDT |
0.0720 USDT |
| 2022-06-25 |
0.0732 USDT |
19,971,720.7859 HBAR |
0.0738 USDT |
0.0706 USDT |
0.0755 USDT |
0.0736 USDT |
| 2022-06-24 |
0.0744 USDT |
23,020,869.4376 HBAR |
0.0733 USDT |
0.0725 USDT |
0.0761 USDT |
0.0749 USDT |
| 2022-06-23 |
0.0719 USDT |
22,863,689.1997 HBAR |
0.0698 USDT |
0.0695 USDT |
0.0735 USDT |
0.0721 USDT |
| 2022-06-22 |
0.0739 USDT |
45,032,483.2751 HBAR |
0.0738 USDT |
0.0698 USDT |
0.0770 USDT |
0.0699 USDT |
| 2022-06-21 |
0.0752 USDT |
33,817,217.3177 HBAR |
0.0707 USDT |
0.0696 USDT |
0.0797 USDT |
0.0740 USDT |
| 2022-06-20 |
0.0701 USDT |
33,723,237.5262 HBAR |
0.0665 USDT |
0.0653 USDT |
0.0742 USDT |
0.0697 USDT |
| 2022-06-19 |
0.0633 USDT |
22,607,998.9035 HBAR |
0.0624 USDT |
0.0601 USDT |
0.0668 USDT |
0.0664 USDT |
| 2022-06-18 |
0.0637 USDT |
36,818,806.5064 HBAR |
0.0681 USDT |
0.0582 USDT |
0.0693 USDT |
0.0600 USDT |
| 2022-06-17 |
0.0679 USDT |
25,209,214.0724 HBAR |
0.0654 USDT |
0.0648 USDT |
0.0701 USDT |
0.0677 USDT |
| 2022-06-16 |
0.0676 USDT |
25,319,033.0327 HBAR |
0.0720 USDT |
0.0646 USDT |
0.0728 USDT |
0.0674 USDT |
| 2022-06-15 |
0.0637 USDT |
47,065,257.2935 HBAR |
0.0672 USDT |
0.0601 USDT |
0.0693 USDT |
0.0674 USDT |
| 2022-06-14 |
0.0653 USDT |
42,912,448.0968 HBAR |
0.0659 USDT |
0.0608 USDT |
0.0723 USDT |
0.0657 USDT |
| 2022-06-13 |
0.0645 USDT |
61,539,073.1785 HBAR |
0.0694 USDT |
0.0565 USDT |
0.0711 USDT |
0.0654 USDT |
| 2022-06-12 |
0.0730 USDT |
19,292,509.7874 HBAR |
0.0782 USDT |
0.0698 USDT |
0.0788 USDT |
0.0735 USDT |
| 2022-06-11 |
0.0782 USDT |
9,194,268.1164 HBAR |
0.0811 USDT |
0.0749 USDT |
0.0832 USDT |
0.0775 USDT |
| 2022-06-10 |
0.0832 USDT |
11,706,349.0380 HBAR |
0.0864 USDT |
0.0800 USDT |
0.0873 USDT |
0.0819 USDT |
| 2022-06-09 |
0.0881 USDT |
9,815,733.9403 HBAR |
0.0881 USDT |
0.0869 USDT |
0.0895 USDT |
0.0875 USDT |
| 2022-06-08 |
0.0894 USDT |
8,942,754.5546 HBAR |
0.0907 USDT |
0.0868 USDT |
0.0921 USDT |
0.0883 USDT |
| 2022-06-07 |
0.0914 USDT |
10,958,906.0017 HBAR |
0.0968 USDT |
0.0887 USDT |
0.0991 USDT |
0.0928 USDT |