Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.2250 USDT |
5,952,120.2282 HBAR |
0.2250 USDT |
0.2190 USDT |
0.2330 USDT |
0.2267 USDT |
| 2022-02-25 |
0.2198 USDT |
14,915,594.6291 HBAR |
0.2161 USDT |
0.2080 USDT |
0.2297 USDT |
0.2244 USDT |
| 2022-02-24 |
0.2016 USDT |
30,193,254.4069 HBAR |
0.2183 USDT |
0.1870 USDT |
0.2261 USDT |
0.2164 USDT |
| 2022-02-23 |
0.2304 USDT |
14,539,959.4168 HBAR |
0.2353 USDT |
0.2253 USDT |
0.2394 USDT |
0.2280 USDT |
| 2022-02-22 |
0.2215 USDT |
32,969,828.8380 HBAR |
0.2011 USDT |
0.1946 USDT |
0.2425 USDT |
0.2363 USDT |
| 2022-02-21 |
0.2145 USDT |
8,488,635.1396 HBAR |
0.2151 USDT |
0.2030 USDT |
0.2250 USDT |
0.2048 USDT |
| 2022-02-20 |
0.2226 USDT |
9,254,929.4672 HBAR |
0.2320 USDT |
0.2142 USDT |
0.2355 USDT |
0.2146 USDT |
| 2022-02-19 |
0.2295 USDT |
6,737,183.1165 HBAR |
0.2284 USDT |
0.2222 USDT |
0.2347 USDT |
0.2297 USDT |
| 2022-02-18 |
0.2331 USDT |
10,184,745.7409 HBAR |
0.2347 USDT |
0.2251 USDT |
0.2422 USDT |
0.2295 USDT |
| 2022-02-17 |
0.2485 USDT |
13,889,546.7775 HBAR |
0.2614 USDT |
0.2328 USDT |
0.2631 USDT |
0.2383 USDT |
| 2022-02-16 |
0.2554 USDT |
10,109,739.8022 HBAR |
0.2591 USDT |
0.2477 USDT |
0.2621 USDT |
0.2600 USDT |
| 2022-02-15 |
0.2560 USDT |
25,598,978.1047 HBAR |
0.2423 USDT |
0.2414 USDT |
0.2650 USDT |
0.2578 USDT |
| 2022-02-14 |
0.2320 USDT |
9,620,705.5916 HBAR |
0.2267 USDT |
0.2214 USDT |
0.2417 USDT |
0.2380 USDT |
| 2022-02-13 |
0.2290 USDT |
5,751,528.2793 HBAR |
0.2313 USDT |
0.2218 USDT |
0.2340 USDT |
0.2277 USDT |
| 2022-02-12 |
0.2318 USDT |
8,152,751.6806 HBAR |
0.2334 USDT |
0.2237 USDT |
0.2405 USDT |
0.2327 USDT |
| 2022-02-11 |
0.2433 USDT |
10,876,577.1733 HBAR |
0.2456 USDT |
0.2320 USDT |
0.2536 USDT |
0.2342 USDT |
| 2022-02-10 |
0.2525 USDT |
12,856,654.7260 HBAR |
0.2566 USDT |
0.2406 USDT |
0.2612 USDT |
0.2458 USDT |
| 2022-02-09 |
0.2544 USDT |
8,107,372.7848 HBAR |
0.2541 USDT |
0.2473 USDT |
0.2600 USDT |
0.2578 USDT |
| 2022-02-08 |
0.2511 USDT |
18,240,501.5799 HBAR |
0.2611 USDT |
0.2389 USDT |
0.2640 USDT |
0.2463 USDT |
| 2022-02-07 |
0.2617 USDT |
17,830,774.5466 HBAR |
0.2584 USDT |
0.2511 USDT |
0.2694 USDT |
0.2606 USDT |
| 2022-02-06 |
0.2557 USDT |
6,393,908.0745 HBAR |
0.2578 USDT |
0.2494 USDT |
0.2609 USDT |
0.2527 USDT |
| 2022-02-05 |
0.2553 USDT |
11,951,004.6254 HBAR |
0.2487 USDT |
0.2473 USDT |
0.2627 USDT |
0.2567 USDT |
| 2022-02-04 |
0.2431 USDT |
14,216,581.8381 HBAR |
0.2379 USDT |
0.2352 USDT |
0.2495 USDT |
0.2473 USDT |
| 2022-02-03 |
0.2335 USDT |
17,850,534.1625 HBAR |
0.2201 USDT |
0.2138 USDT |
0.2490 USDT |
0.2366 USDT |
| 2022-02-02 |
0.2260 USDT |
8,807,068.1580 HBAR |
0.2294 USDT |
0.2186 USDT |
0.2342 USDT |
0.2201 USDT |
| 2022-02-01 |
0.2278 USDT |
8,630,513.0039 HBAR |
0.2217 USDT |
0.2210 USDT |
0.2342 USDT |
0.2295 USDT |
| 2022-01-31 |
0.2146 USDT |
21,224,281.4916 HBAR |
0.2187 USDT |
0.2014 USDT |
0.2274 USDT |
0.2217 USDT |
| 2022-01-30 |
0.2221 USDT |
6,965,931.1341 HBAR |
0.2223 USDT |
0.2136 USDT |
0.2281 USDT |
0.2163 USDT |
| 2022-01-29 |
0.2210 USDT |
8,523,705.3936 HBAR |
0.2161 USDT |
0.2147 USDT |
0.2264 USDT |
0.2234 USDT |
| 2022-01-28 |
0.2096 USDT |
8,821,560.4104 HBAR |
0.2082 USDT |
0.2043 USDT |
0.2180 USDT |
0.2169 USDT |
| 2022-01-27 |
0.2061 USDT |
12,284,013.5695 HBAR |
0.2117 USDT |
0.2000 USDT |
0.2167 USDT |
0.2066 USDT |
| 2022-01-26 |
0.2166 USDT |
12,343,936.2479 HBAR |
0.2116 USDT |
0.2060 USDT |
0.2246 USDT |
0.2122 USDT |
| 2022-01-25 |
0.2071 USDT |
9,328,378.2057 HBAR |
0.2065 USDT |
0.1970 USDT |
0.2169 USDT |
0.2113 USDT |
| 2022-01-24 |
0.1993 USDT |
17,432,615.0078 HBAR |
0.2224 USDT |
0.1838 USDT |
0.2224 USDT |
0.2093 USDT |
| 2022-01-23 |
0.2226 USDT |
10,582,393.1035 HBAR |
0.2215 USDT |
0.2114 USDT |
0.2334 USDT |
0.2162 USDT |
| 2022-01-22 |
0.2196 USDT |
29,834,718.8350 HBAR |
0.2346 USDT |
0.2000 USDT |
0.2392 USDT |
0.2245 USDT |
| 2022-01-21 |
0.2485 USDT |
23,501,926.6431 HBAR |
0.2594 USDT |
0.2346 USDT |
0.2679 USDT |
0.2440 USDT |
| 2022-01-20 |
0.2741 USDT |
9,839,731.6441 HBAR |
0.2675 USDT |
0.2665 USDT |
0.2819 USDT |
0.2750 USDT |
| 2022-01-19 |
0.2644 USDT |
9,549,537.1541 HBAR |
0.2655 USDT |
0.2524 USDT |
0.2790 USDT |
0.2708 USDT |
| 2022-01-18 |
0.2623 USDT |
9,974,102.3867 HBAR |
0.2699 USDT |
0.2538 USDT |
0.2721 USDT |
0.2657 USDT |
| 2022-01-17 |
0.2726 USDT |
10,263,296.6307 HBAR |
0.2789 USDT |
0.2652 USDT |
0.2835 USDT |
0.2697 USDT |
| 2022-01-16 |
0.2782 USDT |
6,124,155.1262 HBAR |
0.2794 USDT |
0.2738 USDT |
0.2824 USDT |
0.2768 USDT |
| 2022-01-15 |
0.2814 USDT |
4,336,564.4521 HBAR |
0.2810 USDT |
0.2776 USDT |
0.2845 USDT |
0.2834 USDT |
| 2022-01-14 |
0.2803 USDT |
6,467,167.6305 HBAR |
0.2781 USDT |
0.2734 USDT |
0.2856 USDT |
0.2818 USDT |
| 2022-01-13 |
0.2843 USDT |
13,630,026.9006 HBAR |
0.2965 USDT |
0.2764 USDT |
0.2969 USDT |
0.2787 USDT |
| 2022-01-12 |
0.2884 USDT |
15,048,779.1704 HBAR |
0.2753 USDT |
0.2719 USDT |
0.2990 USDT |
0.2977 USDT |
| 2022-01-11 |
0.2670 USDT |
12,032,874.9988 HBAR |
0.2590 USDT |
0.2565 USDT |
0.2749 USDT |
0.2745 USDT |
| 2022-01-10 |
0.2623 USDT |
15,882,609.5174 HBAR |
0.2713 USDT |
0.2401 USDT |
0.2765 USDT |
0.2600 USDT |
| 2022-01-09 |
0.2691 USDT |
7,827,216.4585 HBAR |
0.2645 USDT |
0.2621 USDT |
0.2780 USDT |
0.2759 USDT |
| 2022-01-08 |
0.2647 USDT |
12,841,001.1471 HBAR |
0.2732 USDT |
0.2514 USDT |
0.2776 USDT |
0.2684 USDT |