Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0528 USDT |
13,194,401.0660 HBAR |
0.0539 USDT |
0.0518 USDT |
0.0546 USDT |
0.0541 USDT |
| 2024-08-12 |
0.0539 USDT |
10,517,296.0275 HBAR |
0.0526 USDT |
0.0526 USDT |
0.0555 USDT |
0.0531 USDT |
| 2024-08-11 |
0.0550 USDT |
11,397,372.2629 HBAR |
0.0559 USDT |
0.0526 USDT |
0.0573 USDT |
0.0527 USDT |
| 2024-08-10 |
0.0557 USDT |
7,075,027.4715 HBAR |
0.0563 USDT |
0.0549 USDT |
0.0570 USDT |
0.0560 USDT |
| 2024-08-09 |
0.0571 USDT |
13,958,489.7326 HBAR |
0.0590 USDT |
0.0555 USDT |
0.0591 USDT |
0.0555 USDT |
| 2024-08-08 |
0.0540 USDT |
14,242,697.0316 HBAR |
0.0514 USDT |
0.0507 USDT |
0.0579 USDT |
0.0571 USDT |
| 2024-08-07 |
0.0548 USDT |
13,714,278.5238 HBAR |
0.0551 USDT |
0.0521 USDT |
0.0571 USDT |
0.0523 USDT |
| 2024-08-06 |
0.0549 USDT |
14,441,582.5200 HBAR |
0.0521 USDT |
0.0521 USDT |
0.0564 USDT |
0.0563 USDT |
| 2024-08-05 |
0.0499 USDT |
86,345,678.3421 HBAR |
0.0553 USDT |
0.0453 USDT |
0.0559 USDT |
0.0520 USDT |
| 2024-08-04 |
0.0560 USDT |
20,597,180.2750 HBAR |
0.0582 USDT |
0.0534 USDT |
0.0589 USDT |
0.0556 USDT |
| 2024-08-03 |
0.0589 USDT |
7,739,740.7040 HBAR |
0.0594 USDT |
0.0579 USDT |
0.0598 USDT |
0.0585 USDT |
| 2024-08-02 |
0.0608 USDT |
14,860,016.7356 HBAR |
0.0633 USDT |
0.0588 USDT |
0.0640 USDT |
0.0594 USDT |
| 2024-08-01 |
0.0616 USDT |
17,170,180.2033 HBAR |
0.0630 USDT |
0.0593 USDT |
0.0635 USDT |
0.0600 USDT |
| 2024-07-31 |
0.0650 USDT |
13,814,024.8403 HBAR |
0.0660 USDT |
0.0630 USDT |
0.0670 USDT |
0.0638 USDT |
| 2024-07-30 |
0.0665 USDT |
8,464,310.7995 HBAR |
0.0671 USDT |
0.0647 USDT |
0.0682 USDT |
0.0651 USDT |
| 2024-07-29 |
0.0682 USDT |
10,398,623.9481 HBAR |
0.0676 USDT |
0.0665 USDT |
0.0694 USDT |
0.0674 USDT |
| 2024-07-28 |
0.0684 USDT |
5,784,086.7858 HBAR |
0.0687 USDT |
0.0675 USDT |
0.0692 USDT |
0.0679 USDT |
| 2024-07-27 |
0.0689 USDT |
10,184,613.8126 HBAR |
0.0684 USDT |
0.0680 USDT |
0.0702 USDT |
0.0687 USDT |
| 2024-07-26 |
0.0674 USDT |
16,201,076.0532 HBAR |
0.0660 USDT |
0.0659 USDT |
0.0686 USDT |
0.0681 USDT |
| 2024-07-25 |
0.0651 USDT |
18,891,789.1911 HBAR |
0.0665 USDT |
0.0638 USDT |
0.0670 USDT |
0.0648 USDT |
| 2024-07-24 |
0.0678 USDT |
20,005,685.2234 HBAR |
0.0682 USDT |
0.0658 USDT |
0.0703 USDT |
0.0666 USDT |
| 2024-07-23 |
0.0695 USDT |
11,614,160.6142 HBAR |
0.0707 USDT |
0.0669 USDT |
0.0715 USDT |
0.0686 USDT |
| 2024-07-22 |
0.0727 USDT |
8,046,654.8647 HBAR |
0.0748 USDT |
0.0715 USDT |
0.0754 USDT |
0.0722 USDT |
| 2024-07-21 |
0.0732 USDT |
10,381,053.0478 HBAR |
0.0747 USDT |
0.0702 USDT |
0.0759 USDT |
0.0742 USDT |
| 2024-07-20 |
0.0746 USDT |
11,981,426.3275 HBAR |
0.0748 USDT |
0.0732 USDT |
0.0761 USDT |
0.0746 USDT |
| 2024-07-19 |
0.0734 USDT |
14,871,126.4194 HBAR |
0.0728 USDT |
0.0714 USDT |
0.0753 USDT |
0.0752 USDT |
| 2024-07-18 |
0.0741 USDT |
20,412,805.1888 HBAR |
0.0753 USDT |
0.0710 USDT |
0.0795 USDT |
0.0727 USDT |
| 2024-07-17 |
0.0771 USDT |
15,766,030.7432 HBAR |
0.0765 USDT |
0.0752 USDT |
0.0790 USDT |
0.0756 USDT |
| 2024-07-16 |
0.0771 USDT |
23,271,394.9631 HBAR |
0.0782 USDT |
0.0749 USDT |
0.0793 USDT |
0.0768 USDT |
| 2024-07-15 |
0.0742 USDT |
15,538,157.3263 HBAR |
0.0721 USDT |
0.0719 USDT |
0.0767 USDT |
0.0767 USDT |
| 2024-07-14 |
0.0712 USDT |
19,820,493.7332 HBAR |
0.0714 USDT |
0.0694 USDT |
0.0732 USDT |
0.0708 USDT |
| 2024-07-13 |
0.0682 USDT |
10,529,421.4004 HBAR |
0.0674 USDT |
0.0669 USDT |
0.0701 USDT |
0.0694 USDT |
| 2024-07-12 |
0.0663 USDT |
13,326,546.6969 HBAR |
0.0657 USDT |
0.0647 USDT |
0.0677 USDT |
0.0672 USDT |
| 2024-07-11 |
0.0671 USDT |
11,433,403.1894 HBAR |
0.0664 USDT |
0.0656 USDT |
0.0688 USDT |
0.0657 USDT |
| 2024-07-10 |
0.0674 USDT |
12,736,234.1116 HBAR |
0.0678 USDT |
0.0659 USDT |
0.0693 USDT |
0.0660 USDT |
| 2024-07-09 |
0.0675 USDT |
11,062,611.8372 HBAR |
0.0663 USDT |
0.0660 USDT |
0.0692 USDT |
0.0678 USDT |
| 2024-07-08 |
0.0655 USDT |
11,131,051.7671 HBAR |
0.0646 USDT |
0.0623 USDT |
0.0685 USDT |
0.0665 USDT |
| 2024-07-07 |
0.0677 USDT |
6,074,068.1016 HBAR |
0.0700 USDT |
0.0656 USDT |
0.0700 USDT |
0.0666 USDT |
| 2024-07-06 |
0.0685 USDT |
8,187,486.0653 HBAR |
0.0671 USDT |
0.0662 USDT |
0.0710 USDT |
0.0702 USDT |
| 2024-07-05 |
0.0627 USDT |
43,383,261.6988 HBAR |
0.0664 USDT |
0.0586 USDT |
0.0689 USDT |
0.0671 USDT |
| 2024-07-04 |
0.0694 USDT |
25,666,413.3699 HBAR |
0.0722 USDT |
0.0670 USDT |
0.0726 USDT |
0.0690 USDT |
| 2024-07-03 |
0.0745 USDT |
18,060,697.1969 HBAR |
0.0781 USDT |
0.0719 USDT |
0.0784 USDT |
0.0723 USDT |
| 2024-07-02 |
0.0779 USDT |
10,377,159.8418 HBAR |
0.0767 USDT |
0.0761 USDT |
0.0792 USDT |
0.0787 USDT |
| 2024-07-01 |
0.0767 USDT |
11,875,398.4582 HBAR |
0.0768 USDT |
0.0749 USDT |
0.0786 USDT |
0.0774 USDT |
| 2024-06-30 |
0.0761 USDT |
9,177,361.0205 HBAR |
0.0763 USDT |
0.0751 USDT |
0.0776 USDT |
0.0767 USDT |
| 2024-06-29 |
0.0772 USDT |
12,156,557.3644 HBAR |
0.0769 USDT |
0.0761 USDT |
0.0783 USDT |
0.0762 USDT |
| 2024-06-28 |
0.0787 USDT |
7,754,747.2816 HBAR |
0.0787 USDT |
0.0775 USDT |
0.0799 USDT |
0.0778 USDT |
| 2024-06-27 |
0.0778 USDT |
5,701,131.8614 HBAR |
0.0762 USDT |
0.0751 USDT |
0.0802 USDT |
0.0794 USDT |
| 2024-06-26 |
0.0774 USDT |
3,956,369.9422 HBAR |
0.0789 USDT |
0.0749 USDT |
0.0800 USDT |
0.0749 USDT |
| 2024-06-25 |
0.0787 USDT |
8,513,331.7818 HBAR |
0.0775 USDT |
0.0770 USDT |
0.0808 USDT |
0.0792 USDT |