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