Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-05 |
0.2753 USDT |
11,260,008.0200 HBAR |
0.2860 USDT |
0.2628 USDT |
0.2904 USDT |
0.2733 USDT |
| 2021-12-04 |
0.2719 USDT |
20,261,101.2915 HBAR |
0.3151 USDT |
0.1800 USDT |
0.3160 USDT |
0.2912 USDT |
| 2021-12-03 |
0.3261 USDT |
11,494,872.8395 HBAR |
0.3395 USDT |
0.3020 USDT |
0.3498 USDT |
0.3151 USDT |
| 2021-12-02 |
0.3414 USDT |
6,324,330.9192 HBAR |
0.3504 USDT |
0.3340 USDT |
0.3507 USDT |
0.3429 USDT |
| 2021-12-01 |
0.3549 USDT |
10,573,038.7451 HBAR |
0.3477 USDT |
0.3451 USDT |
0.3630 USDT |
0.3516 USDT |
| 2021-11-30 |
0.3544 USDT |
17,228,036.1860 HBAR |
0.3596 USDT |
0.3414 USDT |
0.3698 USDT |
0.3475 USDT |
| 2021-11-29 |
0.3326 USDT |
8,483,836.9209 HBAR |
0.3326 USDT |
0.3235 USDT |
0.3426 USDT |
0.3410 USDT |
| 2021-11-28 |
0.3132 USDT |
7,809,667.8887 HBAR |
0.3306 USDT |
0.3000 USDT |
0.3317 USDT |
0.3097 USDT |
| 2021-11-27 |
0.3346 USDT |
4,912,193.9654 HBAR |
0.3236 USDT |
0.3221 USDT |
0.3405 USDT |
0.3322 USDT |
| 2021-11-26 |
0.3395 USDT |
14,083,611.6721 HBAR |
0.3559 USDT |
0.3128 USDT |
0.3723 USDT |
0.3293 USDT |
| 2021-11-25 |
0.3546 USDT |
10,168,490.6928 HBAR |
0.3517 USDT |
0.3445 USDT |
0.3644 USDT |
0.3581 USDT |
| 2021-11-24 |
0.3579 USDT |
10,665,343.2415 HBAR |
0.3706 USDT |
0.3425 USDT |
0.3754 USDT |
0.3505 USDT |
| 2021-11-23 |
0.3624 USDT |
8,326,103.2342 HBAR |
0.3627 USDT |
0.3520 USDT |
0.3707 USDT |
0.3696 USDT |
| 2021-11-22 |
0.3707 USDT |
6,166,600.3397 HBAR |
0.3846 USDT |
0.3610 USDT |
0.3867 USDT |
0.3645 USDT |
| 2021-11-21 |
0.3873 USDT |
5,604,059.6874 HBAR |
0.3878 USDT |
0.3790 USDT |
0.3981 USDT |
0.3923 USDT |
| 2021-11-20 |
0.3828 USDT |
7,249,267.4858 HBAR |
0.3800 USDT |
0.3720 USDT |
0.3963 USDT |
0.3757 USDT |
| 2021-11-19 |
0.3725 USDT |
8,955,302.3001 HBAR |
0.3581 USDT |
0.3504 USDT |
0.3839 USDT |
0.3791 USDT |
| 2021-11-18 |
0.3800 USDT |
10,430,306.1914 HBAR |
0.4067 USDT |
0.3444 USDT |
0.4141 USDT |
0.3643 USDT |
| 2021-11-17 |
0.4077 USDT |
7,225,116.0363 HBAR |
0.3945 USDT |
0.3889 USDT |
0.4201 USDT |
0.4035 USDT |
| 2021-11-16 |
0.4020 USDT |
9,968,383.2626 HBAR |
0.4254 USDT |
0.3700 USDT |
0.4254 USDT |
0.4008 USDT |
| 2021-11-15 |
0.4328 USDT |
4,553,100.2010 HBAR |
0.4392 USDT |
0.4232 USDT |
0.4410 USDT |
0.4253 USDT |
| 2021-11-14 |
0.4298 USDT |
4,806,998.6432 HBAR |
0.4371 USDT |
0.4200 USDT |
0.4460 USDT |
0.4227 USDT |
| 2021-11-13 |
0.4520 USDT |
8,082,740.0887 HBAR |
0.4519 USDT |
0.4364 USDT |
0.4712 USDT |
0.4384 USDT |
| 2021-11-12 |
0.4586 USDT |
20,452,532.5298 HBAR |
0.4314 USDT |
0.4309 USDT |
0.4779 USDT |
0.4503 USDT |
| 2021-11-11 |
0.4347 USDT |
13,598,527.8967 HBAR |
0.4077 USDT |
0.4033 USDT |
0.4521 USDT |
0.4350 USDT |
| 2021-11-10 |
0.4393 USDT |
12,561,473.7556 HBAR |
0.4258 USDT |
0.4141 USDT |
0.4527 USDT |
0.4195 USDT |
| 2021-11-09 |
0.4232 USDT |
11,997,825.8824 HBAR |
0.4225 USDT |
0.4071 USDT |
0.4410 USDT |
0.4311 USDT |
| 2021-11-08 |
0.4165 USDT |
18,448,285.4926 HBAR |
0.3936 USDT |
0.3900 USDT |
0.4451 USDT |
0.4208 USDT |
| 2021-11-07 |
0.3897 USDT |
5,903,068.0616 HBAR |
0.3856 USDT |
0.3833 USDT |
0.3955 USDT |
0.3905 USDT |
| 2021-11-06 |
0.3846 USDT |
5,515,366.1023 HBAR |
0.3902 USDT |
0.3719 USDT |
0.3961 USDT |
0.3820 USDT |
| 2021-11-05 |
0.3959 USDT |
6,242,868.1019 HBAR |
0.3943 USDT |
0.3867 USDT |
0.4042 USDT |
0.3966 USDT |
| 2021-11-04 |
0.3865 USDT |
5,248,028.3604 HBAR |
0.3900 USDT |
0.3780 USDT |
0.3954 USDT |
0.3842 USDT |
| 2021-11-03 |
0.3873 USDT |
7,796,578.6935 HBAR |
0.3967 USDT |
0.3760 USDT |
0.3972 USDT |
0.3904 USDT |
| 2021-11-02 |
0.3957 USDT |
5,639,050.2829 HBAR |
0.3996 USDT |
0.3909 USDT |
0.4011 USDT |
0.3950 USDT |
| 2021-11-01 |
0.4079 USDT |
8,046,423.3234 HBAR |
0.4068 USDT |
0.3919 USDT |
0.4337 USDT |
0.3971 USDT |
| 2021-10-31 |
0.4266 USDT |
12,227,372.1421 HBAR |
0.4180 USDT |
0.3882 USDT |
0.4700 USDT |
0.4032 USDT |
| 2021-10-30 |
0.4151 USDT |
12,890,177.4230 HBAR |
0.3901 USDT |
0.3852 USDT |
0.4400 USDT |
0.4139 USDT |
| 2021-10-29 |
0.3866 USDT |
6,947,401.8323 HBAR |
0.3699 USDT |
0.3690 USDT |
0.3978 USDT |
0.3883 USDT |
| 2021-10-28 |
0.3670 USDT |
7,876,130.3619 HBAR |
0.3507 USDT |
0.3500 USDT |
0.3775 USDT |
0.3719 USDT |
| 2021-10-27 |
0.3685 USDT |
11,078,240.0860 HBAR |
0.3912 USDT |
0.3391 USDT |
0.3996 USDT |
0.3582 USDT |
| 2021-10-26 |
0.3992 USDT |
9,561,496.6433 HBAR |
0.3868 USDT |
0.3812 USDT |
0.4154 USDT |
0.3889 USDT |
| 2021-10-25 |
0.3818 USDT |
9,309,764.5338 HBAR |
0.3671 USDT |
0.3646 USDT |
0.3901 USDT |
0.3893 USDT |
| 2021-10-24 |
0.3689 USDT |
5,794,411.7413 HBAR |
0.3792 USDT |
0.3571 USDT |
0.3792 USDT |
0.3691 USDT |
| 2021-10-23 |
0.3769 USDT |
4,282,822.9154 HBAR |
0.3790 USDT |
0.3680 USDT |
0.3813 USDT |
0.3726 USDT |
| 2021-10-22 |
0.3820 USDT |
4,851,585.1825 HBAR |
0.3786 USDT |
0.3710 USDT |
0.3910 USDT |
0.3764 USDT |
| 2021-10-21 |
0.3898 USDT |
7,983,912.2756 HBAR |
0.4020 USDT |
0.3725 USDT |
0.4083 USDT |
0.3797 USDT |
| 2021-10-20 |
0.3935 USDT |
10,627,424.8378 HBAR |
0.3749 USDT |
0.3693 USDT |
0.4100 USDT |
0.3972 USDT |
| 2021-10-19 |
0.3688 USDT |
7,905,378.7121 HBAR |
0.3563 USDT |
0.3505 USDT |
0.3838 USDT |
0.3731 USDT |
| 2021-10-18 |
0.3550 USDT |
3,189,045.3625 HBAR |
0.3550 USDT |
0.3462 USDT |
0.3691 USDT |
0.3517 USDT |
| 2021-10-17 |
0.3628 USDT |
5,156,630.8229 HBAR |
0.3719 USDT |
0.3418 USDT |
0.3855 USDT |
0.3540 USDT |