Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |