Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-20 |
0.0537 USDT |
12,491,825.4735 HBAR |
0.0534 USDT |
0.0519 USDT |
0.0555 USDT |
0.0550 USDT |
| 2024-10-19 |
0.0530 USDT |
13,750,962.5429 HBAR |
0.0518 USDT |
0.0518 USDT |
0.0541 USDT |
0.0531 USDT |
| 2024-10-18 |
0.0516 USDT |
10,181,848.2886 HBAR |
0.0511 USDT |
0.0506 USDT |
0.0528 USDT |
0.0518 USDT |
| 2024-10-17 |
0.0516 USDT |
13,341,551.3741 HBAR |
0.0535 USDT |
0.0503 USDT |
0.0540 USDT |
0.0511 USDT |
| 2024-10-16 |
0.0551 USDT |
12,750,080.3121 HBAR |
0.0561 USDT |
0.0534 USDT |
0.0581 USDT |
0.0539 USDT |
| 2024-10-15 |
0.0557 USDT |
35,374,341.9745 HBAR |
0.0535 USDT |
0.0531 USDT |
0.0586 USDT |
0.0557 USDT |
| 2024-10-14 |
0.0523 USDT |
11,986,825.1257 HBAR |
0.0513 USDT |
0.0504 USDT |
0.0533 USDT |
0.0529 USDT |
| 2024-10-13 |
0.0508 USDT |
5,585,080.7683 HBAR |
0.0515 USDT |
0.0497 USDT |
0.0516 USDT |
0.0500 USDT |
| 2024-10-12 |
0.0516 USDT |
9,628,447.8952 HBAR |
0.0514 USDT |
0.0510 USDT |
0.0520 USDT |
0.0512 USDT |
| 2024-10-11 |
0.0511 USDT |
9,321,622.5264 HBAR |
0.0504 USDT |
0.0501 USDT |
0.0519 USDT |
0.0516 USDT |
| 2024-10-10 |
0.0499 USDT |
8,431,897.4754 HBAR |
0.0502 USDT |
0.0491 USDT |
0.0508 USDT |
0.0497 USDT |
| 2024-10-09 |
0.0516 USDT |
7,572,363.9838 HBAR |
0.0524 USDT |
0.0506 USDT |
0.0530 USDT |
0.0509 USDT |
| 2024-10-08 |
0.0524 USDT |
5,771,309.9083 HBAR |
0.0524 USDT |
0.0514 USDT |
0.0532 USDT |
0.0524 USDT |
| 2024-10-07 |
0.0542 USDT |
13,082,275.7696 HBAR |
0.0543 USDT |
0.0524 USDT |
0.0556 USDT |
0.0527 USDT |
| 2024-10-06 |
0.0533 USDT |
6,363,504.4004 HBAR |
0.0530 USDT |
0.0523 USDT |
0.0542 USDT |
0.0541 USDT |
| 2024-10-05 |
0.0540 USDT |
5,595,136.6047 HBAR |
0.0548 USDT |
0.0530 USDT |
0.0551 USDT |
0.0531 USDT |
| 2024-10-04 |
0.0531 USDT |
15,419,320.1104 HBAR |
0.0517 USDT |
0.0514 USDT |
0.0549 USDT |
0.0546 USDT |
| 2024-10-03 |
0.0510 USDT |
14,970,042.9790 HBAR |
0.0516 USDT |
0.0500 USDT |
0.0530 USDT |
0.0515 USDT |
| 2024-10-02 |
0.0526 USDT |
16,588,826.1598 HBAR |
0.0528 USDT |
0.0507 USDT |
0.0548 USDT |
0.0519 USDT |
| 2024-10-01 |
0.0553 USDT |
23,668,575.4903 HBAR |
0.0576 USDT |
0.0519 USDT |
0.0594 USDT |
0.0530 USDT |
| 2024-09-30 |
0.0597 USDT |
11,392,343.8642 HBAR |
0.0614 USDT |
0.0583 USDT |
0.0617 USDT |
0.0587 USDT |
| 2024-09-29 |
0.0610 USDT |
11,335,059.3199 HBAR |
0.0612 USDT |
0.0597 USDT |
0.0625 USDT |
0.0617 USDT |
| 2024-09-28 |
0.0616 USDT |
13,475,689.6734 HBAR |
0.0619 USDT |
0.0601 USDT |
0.0638 USDT |
0.0608 USDT |
| 2024-09-27 |
0.0617 USDT |
15,119,336.7926 HBAR |
0.0617 USDT |
0.0606 USDT |
0.0629 USDT |
0.0618 USDT |
| 2024-09-26 |
0.0598 USDT |
23,038,517.5195 HBAR |
0.0585 USDT |
0.0569 USDT |
0.0621 USDT |
0.0613 USDT |
| 2024-09-25 |
0.0590 USDT |
21,593,264.5642 HBAR |
0.0577 USDT |
0.0573 USDT |
0.0604 USDT |
0.0584 USDT |
| 2024-09-24 |
0.0571 USDT |
18,922,701.8089 HBAR |
0.0579 USDT |
0.0557 USDT |
0.0581 USDT |
0.0578 USDT |
| 2024-09-23 |
0.0558 USDT |
17,205,424.8815 HBAR |
0.0538 USDT |
0.0526 USDT |
0.0575 USDT |
0.0574 USDT |
| 2024-09-22 |
0.0540 USDT |
8,060,422.4510 HBAR |
0.0561 USDT |
0.0528 USDT |
0.0561 USDT |
0.0538 USDT |
| 2024-09-21 |
0.0544 USDT |
17,382,529.4851 HBAR |
0.0528 USDT |
0.0525 USDT |
0.0561 USDT |
0.0560 USDT |
| 2024-09-20 |
0.0524 USDT |
13,248,504.1044 HBAR |
0.0517 USDT |
0.0509 USDT |
0.0537 USDT |
0.0526 USDT |
| 2024-09-19 |
0.0521 USDT |
21,874,061.2630 HBAR |
0.0508 USDT |
0.0508 USDT |
0.0534 USDT |
0.0516 USDT |
| 2024-09-18 |
0.0492 USDT |
7,653,893.9147 HBAR |
0.0498 USDT |
0.0484 USDT |
0.0502 USDT |
0.0496 USDT |
| 2024-09-17 |
0.0498 USDT |
6,571,488.2269 HBAR |
0.0495 USDT |
0.0489 USDT |
0.0508 USDT |
0.0498 USDT |
| 2024-09-16 |
0.0498 USDT |
6,983,363.3758 HBAR |
0.0501 USDT |
0.0491 USDT |
0.0506 USDT |
0.0494 USDT |
| 2024-09-15 |
0.0515 USDT |
4,390,434.3308 HBAR |
0.0516 USDT |
0.0509 USDT |
0.0520 USDT |
0.0512 USDT |