Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0799 USDT |
7,950,924.7512 HBAR |
0.0782 USDT |
0.0766 USDT |
0.0828 USDT |
0.0821 USDT |
| 2024-04-17 |
0.0784 USDT |
7,550,332.3231 HBAR |
0.0799 USDT |
0.0756 USDT |
0.0808 USDT |
0.0796 USDT |
| 2024-04-16 |
0.0787 USDT |
6,658,358.8055 HBAR |
0.0795 USDT |
0.0762 USDT |
0.0811 USDT |
0.0798 USDT |
| 2024-04-15 |
0.0827 USDT |
10,081,365.8688 HBAR |
0.0835 USDT |
0.0773 USDT |
0.0879 USDT |
0.0785 USDT |
| 2024-04-14 |
0.0786 USDT |
11,383,797.4020 HBAR |
0.0784 USDT |
0.0741 USDT |
0.0819 USDT |
0.0782 USDT |
| 2024-04-13 |
0.0769 USDT |
30,842,107.2138 HBAR |
0.0876 USDT |
0.0663 USDT |
0.0876 USDT |
0.0779 USDT |
| 2024-04-12 |
0.0872 USDT |
37,706,994.5658 HBAR |
0.0997 USDT |
0.0622 USDT |
0.1010 USDT |
0.0866 USDT |
| 2024-04-11 |
0.1003 USDT |
4,267,090.7676 HBAR |
0.1022 USDT |
0.0982 USDT |
0.1029 USDT |
0.0994 USDT |
| 2024-04-10 |
0.1012 USDT |
7,425,579.2453 HBAR |
0.1034 USDT |
0.0976 USDT |
0.1043 USDT |
0.1022 USDT |
| 2024-04-09 |
0.1065 USDT |
6,691,375.8517 HBAR |
0.1095 USDT |
0.1039 USDT |
0.1096 USDT |
0.1051 USDT |
| 2024-04-08 |
0.1077 USDT |
10,034,236.9836 HBAR |
0.1058 USDT |
0.1025 USDT |
0.1107 USDT |
0.1094 USDT |
| 2024-04-07 |
0.1061 USDT |
3,338,374.5015 HBAR |
0.1060 USDT |
0.1047 USDT |
0.1075 USDT |
0.1049 USDT |
| 2024-04-06 |
0.1053 USDT |
1,776,797.5654 HBAR |
0.1046 USDT |
0.1042 USDT |
0.1061 USDT |
0.1051 USDT |
| 2024-04-05 |
0.1029 USDT |
4,468,945.7951 HBAR |
0.1052 USDT |
0.1001 USDT |
0.1053 USDT |
0.1047 USDT |
| 2024-04-04 |
0.1051 USDT |
4,971,635.6567 HBAR |
0.1024 USDT |
0.1012 USDT |
0.1074 USDT |
0.1058 USDT |
| 2024-04-03 |
0.1037 USDT |
6,532,031.7020 HBAR |
0.1036 USDT |
0.1002 USDT |
0.1070 USDT |
0.1024 USDT |
| 2024-04-02 |
0.1052 USDT |
8,777,027.7589 HBAR |
0.1100 USDT |
0.1024 USDT |
0.1100 USDT |
0.1049 USDT |
| 2024-04-01 |
0.1100 USDT |
6,827,807.3931 HBAR |
0.1157 USDT |
0.1067 USDT |
0.1165 USDT |
0.1088 USDT |
| 2024-03-31 |
0.1170 USDT |
6,236,756.0933 HBAR |
0.1134 USDT |
0.1131 USDT |
0.1197 USDT |
0.1158 USDT |
| 2024-03-30 |
0.1149 USDT |
4,007,828.5159 HBAR |
0.1161 USDT |
0.1128 USDT |
0.1164 USDT |
0.1135 USDT |
| 2024-03-29 |
0.1150 USDT |
6,898,107.2665 HBAR |
0.1161 USDT |
0.1126 USDT |
0.1180 USDT |
0.1151 USDT |
| 2024-03-28 |
0.1149 USDT |
10,422,751.1526 HBAR |
0.1137 USDT |
0.1113 USDT |
0.1175 USDT |
0.1166 USDT |
| 2024-03-27 |
0.1161 USDT |
23,936,586.6705 HBAR |
0.1203 USDT |
0.1121 USDT |
0.1213 USDT |
0.1140 USDT |
| 2024-03-26 |
0.1220 USDT |
71,385,022.6031 HBAR |
0.1172 USDT |
0.1167 USDT |
0.1309 USDT |
0.1207 USDT |
| 2024-03-25 |
0.1146 USDT |
33,389,908.3541 HBAR |
0.1100 USDT |
0.1096 USDT |
0.1188 USDT |
0.1171 USDT |
| 2024-03-24 |
0.1073 USDT |
8,343,058.7513 HBAR |
0.1065 USDT |
0.1055 USDT |
0.1089 USDT |
0.1080 USDT |
| 2024-03-23 |
0.1078 USDT |
11,720,317.2232 HBAR |
0.1067 USDT |
0.1050 USDT |
0.1099 USDT |
0.1072 USDT |
| 2024-03-22 |
0.1074 USDT |
18,412,273.6833 HBAR |
0.1101 USDT |
0.1035 USDT |
0.1120 USDT |
0.1051 USDT |
| 2024-03-21 |
0.1109 USDT |
38,103,723.4439 HBAR |
0.1114 USDT |
0.1077 USDT |
0.1131 USDT |
0.1099 USDT |
| 2024-03-20 |
0.1054 USDT |
43,673,656.4302 HBAR |
0.1013 USDT |
0.0982 USDT |
0.1114 USDT |
0.1114 USDT |
| 2024-03-19 |
0.1043 USDT |
53,965,262.1494 HBAR |
0.1118 USDT |
0.0989 USDT |
0.1133 USDT |
0.1046 USDT |
| 2024-03-18 |
0.1121 USDT |
41,931,032.3737 HBAR |
0.1164 USDT |
0.1085 USDT |
0.1164 USDT |
0.1110 USDT |
| 2024-03-17 |
0.1128 USDT |
44,358,958.2115 HBAR |
0.1109 USDT |
0.1067 USDT |
0.1193 USDT |
0.1186 USDT |
| 2024-03-16 |
0.1163 USDT |
68,477,213.7663 HBAR |
0.1206 USDT |
0.1092 USDT |
0.1247 USDT |
0.1117 USDT |
| 2024-03-15 |
0.1175 USDT |
61,921,617.5318 HBAR |
0.1271 USDT |
0.1101 USDT |
0.1275 USDT |
0.1156 USDT |
| 2024-03-14 |
0.1267 USDT |
50,910,875.4797 HBAR |
0.1326 USDT |
0.1199 USDT |
0.1326 USDT |
0.1263 USDT |
| 2024-03-13 |
0.1346 USDT |
57,572,092.5949 HBAR |
0.1331 USDT |
0.1290 USDT |
0.1403 USDT |
0.1320 USDT |
| 2024-03-12 |
0.1295 USDT |
41,291,105.7866 HBAR |
0.1328 USDT |
0.1222 USDT |
0.1334 USDT |
0.1303 USDT |
| 2024-03-11 |
0.1272 USDT |
39,243,175.3925 HBAR |
0.1259 USDT |
0.1202 USDT |
0.1316 USDT |
0.1301 USDT |
| 2024-03-10 |
0.1280 USDT |
29,570,226.1529 HBAR |
0.1306 USDT |
0.1234 USDT |
0.1328 USDT |
0.1258 USDT |
| 2024-03-09 |
0.1303 USDT |
21,240,192.0696 HBAR |
0.1305 USDT |
0.1284 USDT |
0.1318 USDT |
0.1303 USDT |
| 2024-03-08 |
0.1294 USDT |
61,260,556.4782 HBAR |
0.1337 USDT |
0.1238 USDT |
0.1348 USDT |
0.1297 USDT |
| 2024-03-07 |
0.1327 USDT |
90,312,742.4644 HBAR |
0.1259 USDT |
0.1247 USDT |
0.1394 USDT |
0.1346 USDT |
| 2024-03-06 |
0.1184 USDT |
77,328,580.6420 HBAR |
0.1115 USDT |
0.1083 USDT |
0.1239 USDT |
0.1228 USDT |
| 2024-03-05 |
0.1175 USDT |
146,360,548.7470 HBAR |
0.1173 USDT |
0.0919 USDT |
0.1280 USDT |
0.1068 USDT |
| 2024-03-04 |
0.1157 USDT |
58,776,119.4793 HBAR |
0.1129 USDT |
0.1115 USDT |
0.1197 USDT |
0.1173 USDT |
| 2024-03-03 |
0.1118 USDT |
32,690,771.5808 HBAR |
0.1154 USDT |
0.1067 USDT |
0.1154 USDT |
0.1125 USDT |
| 2024-03-02 |
0.1161 USDT |
50,796,736.6557 HBAR |
0.1167 USDT |
0.1123 USDT |
0.1205 USDT |
0.1139 USDT |
| 2024-03-01 |
0.1150 USDT |
42,923,699.7970 HBAR |
0.1145 USDT |
0.1131 USDT |
0.1177 USDT |
0.1144 USDT |
| 2024-02-29 |
0.1178 USDT |
94,305,333.2544 HBAR |
0.1133 USDT |
0.1116 USDT |
0.1241 USDT |
0.1138 USDT |