Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.1128 USDT |
110,012,227.0646 HBAR |
0.1081 USDT |
0.1037 USDT |
0.1186 USDT |
0.1084 USDT |
| 2024-02-27 |
0.1104 USDT |
43,397,657.6077 HBAR |
0.1116 USDT |
0.1070 USDT |
0.1130 USDT |
0.1081 USDT |
| 2024-02-26 |
0.1086 USDT |
65,831,706.8200 HBAR |
0.1092 USDT |
0.1033 USDT |
0.1138 USDT |
0.1116 USDT |
| 2024-02-25 |
0.1084 USDT |
40,868,364.1920 HBAR |
0.1101 USDT |
0.1065 USDT |
0.1119 USDT |
0.1097 USDT |
| 2024-02-24 |
0.1088 USDT |
61,662,708.0126 HBAR |
0.1094 USDT |
0.1062 USDT |
0.1115 USDT |
0.1095 USDT |
| 2024-02-23 |
0.1118 USDT |
90,945,204.9058 HBAR |
0.1162 USDT |
0.1073 USDT |
0.1169 USDT |
0.1086 USDT |
| 2024-02-22 |
0.1109 USDT |
124,789,695.1812 HBAR |
0.1047 USDT |
0.1002 USDT |
0.1175 USDT |
0.1153 USDT |
| 2024-02-21 |
0.1061 USDT |
129,096,007.5100 HBAR |
0.1073 USDT |
0.0997 USDT |
0.1121 USDT |
0.1046 USDT |
| 2024-02-20 |
0.1068 USDT |
173,874,118.1146 HBAR |
0.1119 USDT |
0.1011 USDT |
0.1135 USDT |
0.1077 USDT |
| 2024-02-19 |
0.1006 USDT |
182,207,271.4568 HBAR |
0.0898 USDT |
0.0895 USDT |
0.1093 USDT |
0.1076 USDT |
| 2024-02-18 |
0.0883 USDT |
56,460,885.3640 HBAR |
0.0835 USDT |
0.0833 USDT |
0.0921 USDT |
0.0894 USDT |
| 2024-02-17 |
0.0835 USDT |
20,214,460.8002 HBAR |
0.0856 USDT |
0.0815 USDT |
0.0859 USDT |
0.0827 USDT |
| 2024-02-16 |
0.0843 USDT |
26,334,671.5429 HBAR |
0.0828 USDT |
0.0824 USDT |
0.0859 USDT |
0.0843 USDT |
| 2024-02-15 |
0.0828 USDT |
27,385,172.4902 HBAR |
0.0825 USDT |
0.0814 USDT |
0.0844 USDT |
0.0827 USDT |
| 2024-02-14 |
0.0822 USDT |
31,419,334.4930 HBAR |
0.0814 USDT |
0.0803 USDT |
0.0844 USDT |
0.0825 USDT |
| 2024-02-13 |
0.0805 USDT |
33,419,468.2257 HBAR |
0.0796 USDT |
0.0782 USDT |
0.0822 USDT |
0.0814 USDT |
| 2024-02-12 |
0.0782 USDT |
19,728,585.0975 HBAR |
0.0783 USDT |
0.0763 USDT |
0.0798 USDT |
0.0790 USDT |
| 2024-02-11 |
0.0788 USDT |
16,701,286.2665 HBAR |
0.0789 USDT |
0.0776 USDT |
0.0799 USDT |
0.0781 USDT |
| 2024-02-10 |
0.0788 USDT |
20,562,449.8602 HBAR |
0.0794 USDT |
0.0773 USDT |
0.0802 USDT |
0.0791 USDT |
| 2024-02-09 |
0.0776 USDT |
41,468,203.1866 HBAR |
0.0760 USDT |
0.0755 USDT |
0.0796 USDT |
0.0782 USDT |
| 2024-02-08 |
0.0769 USDT |
39,538,586.1974 HBAR |
0.0759 USDT |
0.0755 USDT |
0.0785 USDT |
0.0767 USDT |
| 2024-02-07 |
0.0739 USDT |
48,319,679.9994 HBAR |
0.0752 USDT |
0.0708 USDT |
0.0769 USDT |
0.0760 USDT |
| 2024-02-06 |
0.0738 USDT |
72,255,490.8625 HBAR |
0.0696 USDT |
0.0691 USDT |
0.0771 USDT |
0.0735 USDT |
| 2024-02-05 |
0.0693 USDT |
14,738,120.7258 HBAR |
0.0684 USDT |
0.0674 USDT |
0.0709 USDT |
0.0695 USDT |
| 2024-02-04 |
0.0689 USDT |
10,637,054.8422 HBAR |
0.0693 USDT |
0.0682 USDT |
0.0697 USDT |
0.0687 USDT |
| 2024-02-03 |
0.0694 USDT |
10,444,289.2499 HBAR |
0.0693 USDT |
0.0684 USDT |
0.0701 USDT |
0.0694 USDT |
| 2024-02-02 |
0.0695 USDT |
21,564,939.7044 HBAR |
0.0703 USDT |
0.0682 USDT |
0.0714 USDT |
0.0689 USDT |
| 2024-02-01 |
0.0691 USDT |
25,233,534.4841 HBAR |
0.0695 USDT |
0.0683 USDT |
0.0701 USDT |
0.0695 USDT |
| 2024-01-31 |
0.0709 USDT |
46,248,909.7995 HBAR |
0.0729 USDT |
0.0688 USDT |
0.0731 USDT |
0.0700 USDT |
| 2024-01-30 |
0.0741 USDT |
17,890,334.6538 HBAR |
0.0745 USDT |
0.0729 USDT |
0.0752 USDT |
0.0735 USDT |
| 2024-01-29 |
0.0732 USDT |
17,234,791.1026 HBAR |
0.0734 USDT |
0.0713 USDT |
0.0743 USDT |
0.0739 USDT |
| 2024-01-28 |
0.0749 USDT |
13,816,042.7953 HBAR |
0.0745 USDT |
0.0734 USDT |
0.0761 USDT |
0.0736 USDT |
| 2024-01-27 |
0.0745 USDT |
11,468,367.0822 HBAR |
0.0745 USDT |
0.0737 USDT |
0.0754 USDT |
0.0745 USDT |
| 2024-01-26 |
0.0729 USDT |
15,361,012.6760 HBAR |
0.0713 USDT |
0.0704 USDT |
0.0748 USDT |
0.0746 USDT |
| 2024-01-25 |
0.0714 USDT |
14,267,616.5733 HBAR |
0.0723 USDT |
0.0698 USDT |
0.0725 USDT |
0.0710 USDT |
| 2024-01-24 |
0.0715 USDT |
20,180,936.4705 HBAR |
0.0707 USDT |
0.0700 USDT |
0.0727 USDT |
0.0719 USDT |
| 2024-01-23 |
0.0693 USDT |
32,775,719.3148 HBAR |
0.0714 USDT |
0.0672 USDT |
0.0725 USDT |
0.0705 USDT |
| 2024-01-22 |
0.0733 USDT |
26,130,605.0838 HBAR |
0.0755 USDT |
0.0710 USDT |
0.0760 USDT |
0.0717 USDT |
| 2024-01-21 |
0.0767 USDT |
14,079,684.9201 HBAR |
0.0764 USDT |
0.0757 USDT |
0.0775 USDT |
0.0763 USDT |
| 2024-01-20 |
0.0757 USDT |
10,924,779.5373 HBAR |
0.0756 USDT |
0.0747 USDT |
0.0763 USDT |
0.0762 USDT |
| 2024-01-19 |
0.0743 USDT |
26,795,285.5497 HBAR |
0.0753 USDT |
0.0722 USDT |
0.0761 USDT |
0.0759 USDT |
| 2024-01-18 |
0.0769 USDT |
20,596,421.1220 HBAR |
0.0790 USDT |
0.0738 USDT |
0.0796 USDT |
0.0748 USDT |
| 2024-01-17 |
0.0800 USDT |
20,840,533.5592 HBAR |
0.0806 USDT |
0.0784 USDT |
0.0811 USDT |
0.0787 USDT |
| 2024-01-16 |
0.0797 USDT |
23,145,296.7751 HBAR |
0.0778 USDT |
0.0774 USDT |
0.0817 USDT |
0.0806 USDT |
| 2024-01-15 |
0.0786 USDT |
17,526,811.7663 HBAR |
0.0771 USDT |
0.0771 USDT |
0.0801 USDT |
0.0782 USDT |
| 2024-01-14 |
0.0799 USDT |
18,162,637.8290 HBAR |
0.0812 USDT |
0.0781 USDT |
0.0813 USDT |
0.0789 USDT |
| 2024-01-13 |
0.0795 USDT |
25,790,081.9602 HBAR |
0.0801 USDT |
0.0776 USDT |
0.0811 USDT |
0.0803 USDT |
| 2024-01-12 |
0.0825 USDT |
43,564,069.0738 HBAR |
0.0843 USDT |
0.0791 USDT |
0.0853 USDT |
0.0814 USDT |
| 2024-01-11 |
0.0842 USDT |
50,155,222.3851 HBAR |
0.0834 USDT |
0.0815 USDT |
0.0875 USDT |
0.0849 USDT |
| 2024-01-10 |
0.0770 USDT |
44,996,388.6582 HBAR |
0.0775 USDT |
0.0739 USDT |
0.0810 USDT |
0.0799 USDT |