Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0521 USDT |
3,425,991.6436 HBAR |
0.0524 USDT |
0.0512 USDT |
0.0529 USDT |
0.0514 USDT |
| 2024-09-13 |
0.0516 USDT |
8,670,790.2232 HBAR |
0.0506 USDT |
0.0504 USDT |
0.0528 USDT |
0.0524 USDT |
| 2024-09-12 |
0.0504 USDT |
7,713,678.0998 HBAR |
0.0500 USDT |
0.0498 USDT |
0.0510 USDT |
0.0505 USDT |
| 2024-09-11 |
0.0499 USDT |
10,418,265.8043 HBAR |
0.0509 USDT |
0.0487 USDT |
0.0509 USDT |
0.0501 USDT |
| 2024-09-10 |
0.0506 USDT |
5,960,914.9199 HBAR |
0.0510 USDT |
0.0501 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-09-09 |
0.0507 USDT |
8,486,203.7286 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0516 USDT |
0.0513 USDT |
| 2024-09-08 |
0.0490 USDT |
6,357,409.3996 HBAR |
0.0486 USDT |
0.0482 USDT |
0.0500 USDT |
0.0493 USDT |
| 2024-09-07 |
0.0480 USDT |
5,695,787.3965 HBAR |
0.0472 USDT |
0.0470 USDT |
0.0490 USDT |
0.0483 USDT |
| 2024-09-06 |
0.0476 USDT |
8,259,347.3512 HBAR |
0.0481 USDT |
0.0465 USDT |
0.0489 USDT |
0.0469 USDT |
| 2024-09-05 |
0.0484 USDT |
8,570,356.9455 HBAR |
0.0493 USDT |
0.0476 USDT |
0.0497 USDT |
0.0480 USDT |
| 2024-09-04 |
0.0488 USDT |
10,053,365.8072 HBAR |
0.0489 USDT |
0.0470 USDT |
0.0507 USDT |
0.0493 USDT |
| 2024-09-03 |
0.0500 USDT |
6,429,567.1126 HBAR |
0.0507 USDT |
0.0488 USDT |
0.0517 USDT |
0.0489 USDT |
| 2024-09-02 |
0.0493 USDT |
9,667,648.4913 HBAR |
0.0480 USDT |
0.0479 USDT |
0.0507 USDT |
0.0499 USDT |
| 2024-09-01 |
0.0488 USDT |
7,393,400.7123 HBAR |
0.0500 USDT |
0.0475 USDT |
0.0501 USDT |
0.0478 USDT |
| 2024-08-31 |
0.0504 USDT |
7,205,436.8943 HBAR |
0.0514 USDT |
0.0496 USDT |
0.0517 USDT |
0.0500 USDT |
| 2024-08-30 |
0.0509 USDT |
11,155,682.3729 HBAR |
0.0511 USDT |
0.0496 USDT |
0.0519 USDT |
0.0515 USDT |
| 2024-08-29 |
0.0516 USDT |
17,460,122.9308 HBAR |
0.0513 USDT |
0.0505 USDT |
0.0531 USDT |
0.0509 USDT |
| 2024-08-28 |
0.0523 USDT |
16,831,891.9979 HBAR |
0.0525 USDT |
0.0503 USDT |
0.0540 USDT |
0.0513 USDT |
| 2024-08-27 |
0.0552 USDT |
9,281,186.9856 HBAR |
0.0559 USDT |
0.0541 USDT |
0.0568 USDT |
0.0548 USDT |
| 2024-08-26 |
0.0575 USDT |
11,378,307.5215 HBAR |
0.0590 USDT |
0.0556 USDT |
0.0594 USDT |
0.0562 USDT |
| 2024-08-25 |
0.0590 USDT |
14,723,792.2583 HBAR |
0.0604 USDT |
0.0576 USDT |
0.0606 USDT |
0.0596 USDT |
| 2024-08-24 |
0.0601 USDT |
9,405,231.2471 HBAR |
0.0596 USDT |
0.0586 USDT |
0.0617 USDT |
0.0611 USDT |
| 2024-08-23 |
0.0575 USDT |
17,659,804.2360 HBAR |
0.0552 USDT |
0.0552 USDT |
0.0599 USDT |
0.0594 USDT |
| 2024-08-22 |
0.0549 USDT |
13,929,737.3000 HBAR |
0.0547 USDT |
0.0541 USDT |
0.0557 USDT |
0.0552 USDT |
| 2024-08-21 |
0.0540 USDT |
12,329,169.6371 HBAR |
0.0537 USDT |
0.0523 USDT |
0.0556 USDT |
0.0547 USDT |
| 2024-08-20 |
0.0542 USDT |
11,367,654.2136 HBAR |
0.0542 USDT |
0.0530 USDT |
0.0555 USDT |
0.0537 USDT |
| 2024-08-19 |
0.0532 USDT |
12,178,467.4683 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0541 USDT |
0.0541 USDT |
| 2024-08-18 |
0.0537 USDT |
10,743,173.4439 HBAR |
0.0526 USDT |
0.0521 USDT |
0.0552 USDT |
0.0539 USDT |
| 2024-08-17 |
0.0518 USDT |
7,156,110.3370 HBAR |
0.0519 USDT |
0.0512 USDT |
0.0527 USDT |
0.0524 USDT |
| 2024-08-16 |
0.0519 USDT |
20,762,769.4258 HBAR |
0.0519 USDT |
0.0506 USDT |
0.0527 USDT |
0.0523 USDT |
| 2024-08-15 |
0.0529 USDT |
22,431,089.5738 HBAR |
0.0536 USDT |
0.0513 USDT |
0.0545 USDT |
0.0518 USDT |
| 2024-08-14 |
0.0540 USDT |
15,204,141.7889 HBAR |
0.0543 USDT |
0.0529 USDT |
0.0552 USDT |
0.0534 USDT |