Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.0959 USDT |
10,862,590.1341 HBAR |
0.0936 USDT |
0.0934 USDT |
0.0983 USDT |
0.0964 USDT |
| 2022-06-05 |
0.0931 USDT |
15,781,115.3367 HBAR |
0.0904 USDT |
0.0902 USDT |
0.0960 USDT |
0.0939 USDT |
| 2022-06-04 |
0.0890 USDT |
4,347,892.7563 HBAR |
0.0887 USDT |
0.0873 USDT |
0.0902 USDT |
0.0897 USDT |
| 2022-06-03 |
0.0897 USDT |
5,087,077.0854 HBAR |
0.0923 USDT |
0.0877 USDT |
0.0930 USDT |
0.0890 USDT |
| 2022-06-02 |
0.0901 USDT |
14,804,534.8062 HBAR |
0.0895 USDT |
0.0878 USDT |
0.0928 USDT |
0.0914 USDT |
| 2022-06-01 |
0.0943 USDT |
12,628,890.0647 HBAR |
0.0945 USDT |
0.0905 USDT |
0.0981 USDT |
0.0907 USDT |
| 2022-05-31 |
0.0957 USDT |
11,280,832.8853 HBAR |
0.0978 USDT |
0.0927 USDT |
0.0992 USDT |
0.0944 USDT |
| 2022-05-30 |
0.0943 USDT |
12,992,573.2076 HBAR |
0.0907 USDT |
0.0896 USDT |
0.0990 USDT |
0.0974 USDT |
| 2022-05-29 |
0.0888 USDT |
8,679,192.7156 HBAR |
0.0890 USDT |
0.0865 USDT |
0.0904 USDT |
0.0889 USDT |
| 2022-05-28 |
0.0884 USDT |
11,011,968.3589 HBAR |
0.0872 USDT |
0.0861 USDT |
0.0969 USDT |
0.0888 USDT |
| 2022-05-27 |
0.0893 USDT |
21,566,181.5225 HBAR |
0.0907 USDT |
0.0857 USDT |
0.0931 USDT |
0.0889 USDT |
| 2022-05-26 |
0.0925 USDT |
15,733,973.0568 HBAR |
0.0978 USDT |
0.0874 USDT |
0.0994 USDT |
0.0917 USDT |
| 2022-05-25 |
0.0977 USDT |
9,847,060.0354 HBAR |
0.0993 USDT |
0.0957 USDT |
0.1010 USDT |
0.0981 USDT |
| 2022-05-24 |
0.0980 USDT |
11,383,983.4641 HBAR |
0.0986 USDT |
0.0932 USDT |
0.1006 USDT |
0.0977 USDT |
| 2022-05-23 |
0.1054 USDT |
6,242,522.5953 HBAR |
0.1042 USDT |
0.1022 USDT |
0.1083 USDT |
0.1046 USDT |
| 2022-05-22 |
0.1027 USDT |
6,610,674.9453 HBAR |
0.1013 USDT |
0.0989 USDT |
0.1051 USDT |
0.1033 USDT |
| 2022-05-21 |
0.1008 USDT |
6,739,846.8872 HBAR |
0.0997 USDT |
0.0983 USDT |
0.1032 USDT |
0.1011 USDT |