Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.0750 USDT |
11,952,211.6908 HBAR |
0.0763 USDT |
0.0723 USDT |
0.0775 USDT |
0.0740 USDT |
| 2024-06-23 |
0.0778 USDT |
8,344,134.5384 HBAR |
0.0778 USDT |
0.0757 USDT |
0.0795 USDT |
0.0763 USDT |
| 2024-06-22 |
0.0782 USDT |
4,815,086.6377 HBAR |
0.0788 USDT |
0.0775 USDT |
0.0788 USDT |
0.0778 USDT |
| 2024-06-21 |
0.0800 USDT |
8,415,133.4933 HBAR |
0.0805 USDT |
0.0782 USDT |
0.0819 USDT |
0.0788 USDT |
| 2024-06-20 |
0.0823 USDT |
8,413,477.4774 HBAR |
0.0805 USDT |
0.0801 USDT |
0.0851 USDT |
0.0804 USDT |
| 2024-06-19 |
0.0803 USDT |
12,015,648.0148 HBAR |
0.0776 USDT |
0.0773 USDT |
0.0821 USDT |
0.0811 USDT |
| 2024-06-18 |
0.0757 USDT |
22,489,798.9379 HBAR |
0.0802 USDT |
0.0718 USDT |
0.0805 USDT |
0.0775 USDT |
| 2024-06-17 |
0.0819 USDT |
15,762,972.2008 HBAR |
0.0864 USDT |
0.0786 USDT |
0.0867 USDT |
0.0810 USDT |
| 2024-06-16 |
0.0850 USDT |
5,911,742.7504 HBAR |
0.0849 USDT |
0.0839 USDT |
0.0861 USDT |
0.0856 USDT |
| 2024-06-15 |
0.0856 USDT |
5,315,342.6680 HBAR |
0.0864 USDT |
0.0847 USDT |
0.0866 USDT |
0.0847 USDT |
| 2024-06-14 |
0.0877 USDT |
15,564,321.2371 HBAR |
0.0885 USDT |
0.0846 USDT |
0.0905 USDT |
0.0865 USDT |
| 2024-06-13 |
0.0893 USDT |
11,199,323.2595 HBAR |
0.0917 USDT |
0.0872 USDT |
0.0924 USDT |
0.0883 USDT |
| 2024-06-12 |
0.0908 USDT |
14,697,418.9953 HBAR |
0.0873 USDT |
0.0858 USDT |
0.0941 USDT |
0.0917 USDT |
| 2024-06-11 |
0.0871 USDT |
14,794,602.8263 HBAR |
0.0892 USDT |
0.0841 USDT |
0.0900 USDT |
0.0876 USDT |
| 2024-06-10 |
0.0897 USDT |
6,783,416.6299 HBAR |
0.0915 USDT |
0.0885 USDT |
0.0916 USDT |
0.0890 USDT |
| 2024-06-09 |
0.0904 USDT |
6,067,997.2190 HBAR |
0.0902 USDT |
0.0891 USDT |
0.0914 USDT |
0.0911 USDT |
| 2024-06-08 |
0.0912 USDT |
7,258,114.1143 HBAR |
0.0940 USDT |
0.0889 USDT |
0.0943 USDT |
0.0903 USDT |
| 2024-06-07 |
0.0923 USDT |
39,710,891.3938 HBAR |
0.1014 USDT |
0.0831 USDT |
0.1020 USDT |
0.0943 USDT |
| 2024-06-06 |
0.1029 USDT |
9,605,160.9137 HBAR |
0.1045 USDT |
0.1000 USDT |
0.1051 USDT |
0.1015 USDT |
| 2024-06-05 |
0.1031 USDT |
8,891,564.1042 HBAR |
0.1025 USDT |
0.1020 USDT |
0.1045 USDT |
0.1042 USDT |
| 2024-06-04 |
0.1010 USDT |
7,811,346.3448 HBAR |
0.1013 USDT |
0.0998 USDT |
0.1026 USDT |
0.1021 USDT |
| 2024-06-03 |
0.1017 USDT |
8,807,373.5007 HBAR |
0.0992 USDT |
0.0984 USDT |
0.1039 USDT |
0.1009 USDT |
| 2024-06-02 |
0.0993 USDT |
6,965,803.4533 HBAR |
0.1000 USDT |
0.0976 USDT |
0.1007 USDT |
0.0991 USDT |
| 2024-06-01 |
0.1001 USDT |
3,887,141.7344 HBAR |
0.1001 USDT |
0.0997 USDT |
0.1005 USDT |
0.0999 USDT |
| 2024-05-31 |
0.1001 USDT |
10,085,645.8314 HBAR |
0.1006 USDT |
0.0980 USDT |
0.1019 USDT |
0.0995 USDT |
| 2024-05-30 |
0.1020 USDT |
10,244,693.3342 HBAR |
0.1033 USDT |
0.0999 USDT |
0.1051 USDT |
0.1010 USDT |
| 2024-05-29 |
0.1050 USDT |
10,970,257.7847 HBAR |
0.1045 USDT |
0.1030 USDT |
0.1075 USDT |
0.1035 USDT |
| 2024-05-28 |
0.1046 USDT |
10,241,354.0477 HBAR |
0.1068 USDT |
0.1028 USDT |
0.1070 USDT |
0.1047 USDT |
| 2024-05-27 |
0.1075 USDT |
7,622,079.3885 HBAR |
0.1068 USDT |
0.1060 USDT |
0.1096 USDT |
0.1069 USDT |
| 2024-05-26 |
0.1070 USDT |
5,044,460.9157 HBAR |
0.1085 USDT |
0.1057 USDT |
0.1090 USDT |
0.1061 USDT |
| 2024-05-25 |
0.1085 USDT |
4,609,011.1485 HBAR |
0.1080 USDT |
0.1077 USDT |
0.1094 USDT |
0.1085 USDT |
| 2024-05-24 |
0.1082 USDT |
9,613,294.9937 HBAR |
0.1089 USDT |
0.1048 USDT |
0.1103 USDT |
0.1083 USDT |
| 2024-05-23 |
0.1099 USDT |
16,570,260.6902 HBAR |
0.1133 USDT |
0.1046 USDT |
0.1155 USDT |
0.1094 USDT |
| 2024-05-22 |
0.1143 USDT |
9,558,458.0420 HBAR |
0.1152 USDT |
0.1119 USDT |
0.1165 USDT |
0.1134 USDT |
| 2024-05-21 |
0.1161 USDT |
16,195,171.8309 HBAR |
0.1175 USDT |
0.1139 USDT |
0.1188 USDT |
0.1154 USDT |
| 2024-05-20 |
0.1119 USDT |
7,370,712.2333 HBAR |
0.1111 USDT |
0.1091 USDT |
0.1144 USDT |
0.1144 USDT |
| 2024-05-19 |
0.1124 USDT |
7,659,747.9629 HBAR |
0.1147 USDT |
0.1098 USDT |
0.1154 USDT |
0.1099 USDT |
| 2024-05-18 |
0.1150 USDT |
14,124,607.7322 HBAR |
0.1149 USDT |
0.1127 USDT |
0.1166 USDT |
0.1151 USDT |
| 2024-05-17 |
0.1161 USDT |
31,276,205.7845 HBAR |
0.1121 USDT |
0.1117 USDT |
0.1202 USDT |
0.1155 USDT |
| 2024-05-16 |
0.1102 USDT |
13,630,201.6665 HBAR |
0.1110 USDT |
0.1077 USDT |
0.1126 USDT |
0.1126 USDT |
| 2024-05-15 |
0.1077 USDT |
21,162,252.2695 HBAR |
0.1053 USDT |
0.1045 USDT |
0.1129 USDT |
0.1126 USDT |
| 2024-05-14 |
0.1077 USDT |
14,950,070.5394 HBAR |
0.1075 USDT |
0.1049 USDT |
0.1103 USDT |
0.1053 USDT |
| 2024-05-13 |
0.1071 USDT |
19,456,573.5995 HBAR |
0.1087 USDT |
0.1024 USDT |
0.1109 USDT |
0.1079 USDT |
| 2024-05-12 |
0.1098 USDT |
9,403,803.4057 HBAR |
0.1067 USDT |
0.1064 USDT |
0.1120 USDT |
0.1092 USDT |
| 2024-05-11 |
0.1069 USDT |
8,453,128.4090 HBAR |
0.1057 USDT |
0.1052 USDT |
0.1089 USDT |
0.1070 USDT |
| 2024-05-10 |
0.1086 USDT |
14,362,544.7926 HBAR |
0.1106 USDT |
0.1052 USDT |
0.1126 USDT |
0.1064 USDT |
| 2024-05-09 |
0.1089 USDT |
13,969,130.4796 HBAR |
0.1060 USDT |
0.1059 USDT |
0.1113 USDT |
0.1100 USDT |
| 2024-05-08 |
0.1078 USDT |
11,679,611.1566 HBAR |
0.1079 USDT |
0.1054 USDT |
0.1103 USDT |
0.1098 USDT |
| 2024-05-07 |
0.1126 USDT |
12,617,947.4659 HBAR |
0.1138 USDT |
0.1103 USDT |
0.1164 USDT |
0.1107 USDT |
| 2024-05-06 |
0.1169 USDT |
36,808,061.6342 HBAR |
0.1103 USDT |
0.1101 USDT |
0.1235 USDT |
0.1142 USDT |