Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
0.3111 USDT |
33,650,194.4252 HBAR |
0.3330 USDT |
0.3001 USDT |
0.3354 USDT |
0.3043 USDT |
| 2024-12-08 |
0.3317 USDT |
30,318,272.5394 HBAR |
0.3320 USDT |
0.3242 USDT |
0.3418 USDT |
0.3281 USDT |
| 2024-12-07 |
0.3416 USDT |
82,869,978.3998 HBAR |
0.3675 USDT |
0.3250 USDT |
0.3738 USDT |
0.3320 USDT |
| 2024-12-06 |
0.3017 USDT |
69,011,013.3041 HBAR |
0.2920 USDT |
0.2754 USDT |
0.3350 USDT |
0.3264 USDT |
| 2024-12-05 |
0.2983 USDT |
81,242,213.9686 HBAR |
0.2877 USDT |
0.2806 USDT |
0.3112 USDT |
0.2835 USDT |
| 2024-12-04 |
0.3076 USDT |
117,077,679.2615 HBAR |
0.3142 USDT |
0.2769 USDT |
0.3365 USDT |
0.2970 USDT |
| 2024-12-03 |
0.3459 USDT |
282,192,554.6436 HBAR |
0.3117 USDT |
0.3087 USDT |
0.3921 USDT |
0.3430 USDT |
| 2024-12-02 |
0.2391 USDT |
114,687,112.1300 HBAR |
0.2086 USDT |
0.2073 USDT |
0.2594 USDT |
0.2447 USDT |
| 2024-12-01 |
0.1963 USDT |
145,609,650.5116 HBAR |
0.1702 USDT |
0.1642 USDT |
0.2208 USDT |
0.2157 USDT |
| 2024-11-30 |
0.1700 USDT |
55,800,227.8598 HBAR |
0.1779 USDT |
0.1595 USDT |
0.1861 USDT |
0.1673 USDT |
| 2024-11-29 |
0.1515 USDT |
76,392,983.9708 HBAR |
0.1448 USDT |
0.1420 USDT |
0.1616 USDT |
0.1594 USDT |
| 2024-11-28 |
0.1398 USDT |
26,585,697.1404 HBAR |
0.1417 USDT |
0.1366 USDT |
0.1441 USDT |
0.1439 USDT |
| 2024-11-27 |
0.1405 USDT |
40,965,468.0663 HBAR |
0.1392 USDT |
0.1325 USDT |
0.1473 USDT |
0.1436 USDT |
| 2024-11-26 |
0.1338 USDT |
82,451,355.6203 HBAR |
0.1348 USDT |
0.1258 USDT |
0.1404 USDT |
0.1390 USDT |
| 2024-11-25 |
0.1403 USDT |
66,698,906.1496 HBAR |
0.1469 USDT |
0.1314 USDT |
0.1479 USDT |
0.1353 USDT |
| 2024-11-24 |
0.1495 USDT |
143,824,267.2610 HBAR |
0.1543 USDT |
0.1359 USDT |
0.1681 USDT |
0.1425 USDT |
| 2024-11-23 |
0.1536 USDT |
254,813,828.3729 HBAR |
0.1468 USDT |
0.1422 USDT |
0.1697 USDT |
0.1537 USDT |
| 2024-11-22 |
0.1345 USDT |
225,738,439.6131 HBAR |
0.1267 USDT |
0.1217 USDT |
0.1556 USDT |
0.1532 USDT |
| 2024-11-21 |
0.1262 USDT |
121,280,058.1310 HBAR |
0.1218 USDT |
0.1182 USDT |
0.1382 USDT |
0.1215 USDT |
| 2024-11-20 |
0.1237 USDT |
124,489,639.0070 HBAR |
0.1328 USDT |
0.1172 USDT |
0.1346 USDT |
0.1228 USDT |
| 2024-11-19 |
0.1440 USDT |
162,637,916.8231 HBAR |
0.1443 USDT |
0.1345 USDT |
0.1575 USDT |
0.1356 USDT |
| 2024-11-18 |
0.1202 USDT |
327,005,754.3886 HBAR |
0.0902 USDT |
0.0873 USDT |
0.1494 USDT |
0.1386 USDT |
| 2024-11-17 |
0.0871 USDT |
90,933,621.5661 HBAR |
0.0902 USDT |
0.0829 USDT |
0.0942 USDT |
0.0892 USDT |
| 2024-11-16 |
0.0849 USDT |
195,852,762.2122 HBAR |
0.0724 USDT |
0.0714 USDT |
0.0946 USDT |
0.0916 USDT |
| 2024-11-15 |
0.0687 USDT |
115,017,085.6452 HBAR |
0.0638 USDT |
0.0628 USDT |
0.0743 USDT |
0.0716 USDT |
| 2024-11-14 |
0.0626 USDT |
75,117,148.7103 HBAR |
0.0595 USDT |
0.0585 USDT |
0.0678 USDT |
0.0652 USDT |
| 2024-11-13 |
0.0595 USDT |
91,103,820.6440 HBAR |
0.0647 USDT |
0.0564 USDT |
0.0649 USDT |
0.0588 USDT |
| 2024-11-12 |
0.0643 USDT |
159,653,083.9631 HBAR |
0.0584 USDT |
0.0531 USDT |
0.0763 USDT |
0.0653 USDT |
| 2024-11-11 |
0.0556 USDT |
25,313,500.3193 HBAR |
0.0549 USDT |
0.0536 USDT |
0.0569 USDT |
0.0568 USDT |
| 2024-11-10 |
0.0548 USDT |
16,396,855.2428 HBAR |
0.0528 USDT |
0.0524 USDT |
0.0569 USDT |
0.0564 USDT |
| 2024-11-09 |
0.0512 USDT |
13,209,167.0300 HBAR |
0.0522 USDT |
0.0501 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-11-08 |
0.0510 USDT |
21,783,168.4620 HBAR |
0.0493 USDT |
0.0483 USDT |
0.0529 USDT |
0.0510 USDT |
| 2024-11-07 |
0.0490 USDT |
15,201,830.9946 HBAR |
0.0490 USDT |
0.0478 USDT |
0.0517 USDT |
0.0495 USDT |
| 2024-11-06 |
0.0490 USDT |
27,005,468.2332 HBAR |
0.0461 USDT |
0.0461 USDT |
0.0501 USDT |
0.0493 USDT |
| 2024-11-05 |
0.0445 USDT |
11,452,640.8607 HBAR |
0.0425 USDT |
0.0425 USDT |
0.0460 USDT |
0.0457 USDT |
| 2024-11-04 |
0.0429 USDT |
15,005,454.5098 HBAR |
0.0428 USDT |
0.0417 USDT |
0.0436 USDT |
0.0427 USDT |
| 2024-11-03 |
0.0429 USDT |
18,512,688.9152 HBAR |
0.0450 USDT |
0.0416 USDT |
0.0451 USDT |
0.0431 USDT |
| 2024-11-02 |
0.0453 USDT |
7,710,853.8466 HBAR |
0.0456 USDT |
0.0446 USDT |
0.0461 USDT |
0.0446 USDT |
| 2024-11-01 |
0.0461 USDT |
12,230,536.4760 HBAR |
0.0463 USDT |
0.0451 USDT |
0.0471 USDT |
0.0458 USDT |
| 2024-10-31 |
0.0475 USDT |
8,424,702.2342 HBAR |
0.0487 USDT |
0.0462 USDT |
0.0488 USDT |
0.0462 USDT |
| 2024-10-30 |
0.0489 USDT |
9,384,455.5876 HBAR |
0.0497 USDT |
0.0481 USDT |
0.0497 USDT |
0.0488 USDT |
| 2024-10-29 |
0.0496 USDT |
13,735,473.2381 HBAR |
0.0489 USDT |
0.0486 USDT |
0.0506 USDT |
0.0497 USDT |
| 2024-10-28 |
0.0484 USDT |
9,612,233.1779 HBAR |
0.0489 USDT |
0.0471 USDT |
0.0495 USDT |
0.0489 USDT |
| 2024-10-27 |
0.0487 USDT |
3,003,855.2449 HBAR |
0.0482 USDT |
0.0480 USDT |
0.0496 USDT |
0.0490 USDT |
| 2024-10-26 |
0.0478 USDT |
8,511,048.6489 HBAR |
0.0478 USDT |
0.0470 USDT |
0.0485 USDT |
0.0479 USDT |
| 2024-10-25 |
0.0502 USDT |
12,609,823.4380 HBAR |
0.0512 USDT |
0.0487 USDT |
0.0522 USDT |
0.0496 USDT |
| 2024-10-24 |
0.0513 USDT |
10,657,659.1777 HBAR |
0.0513 USDT |
0.0503 USDT |
0.0521 USDT |
0.0517 USDT |
| 2024-10-23 |
0.0513 USDT |
8,564,688.8787 HBAR |
0.0526 USDT |
0.0499 USDT |
0.0527 USDT |
0.0511 USDT |
| 2024-10-22 |
0.0523 USDT |
11,136,765.8857 HBAR |
0.0529 USDT |
0.0514 USDT |
0.0537 USDT |
0.0522 USDT |
| 2024-10-21 |
0.0549 USDT |
13,043,452.9350 HBAR |
0.0560 USDT |
0.0532 USDT |
0.0565 USDT |
0.0535 USDT |