Crypto exchange Kucoin

Market Hedera Hashgraph (HBAR) / Tether (USDT)

Identifier on Kucoin: HBAR-USDT
Date Price Volume Open Low High Close
2024-01-10 0.0770 USDT 44,996,388.6582 HBAR 0.0775 USDT 0.0739 USDT 0.0810 USDT 0.0799 USDT
2024-01-09 0.0785 USDT 26,571,049.2335 HBAR 0.0816 USDT 0.0757 USDT 0.0818 USDT 0.0766 USDT
2024-01-08 0.0764 USDT 55,809,641.2165 HBAR 0.0753 USDT 0.0695 USDT 0.0824 USDT 0.0816 USDT
2024-01-07 0.0792 USDT 21,907,187.1854 HBAR 0.0796 USDT 0.0771 USDT 0.0810 USDT 0.0782 USDT
2024-01-06 0.0802 USDT 34,031,891.2839 HBAR 0.0848 USDT 0.0782 USDT 0.0848 USDT 0.0795 USDT
2024-01-05 0.0839 USDT 38,445,637.0700 HBAR 0.0879 USDT 0.0807 USDT 0.0884 USDT 0.0833 USDT
2024-01-04 0.0874 USDT 38,213,729.9970 HBAR 0.0883 USDT 0.0851 USDT 0.0895 USDT 0.0882 USDT
2024-01-03 0.0889 USDT 102,417,267.5344 HBAR 0.0970 USDT 0.0760 USDT 0.0993 USDT 0.0879 USDT
2024-01-02 0.0963 USDT 103,826,582.4883 HBAR 0.0917 USDT 0.0910 USDT 0.1014 USDT 0.0974 USDT
2024-01-01 0.0878 USDT 30,906,952.3565 HBAR 0.0860 USDT 0.0840 USDT 0.0926 USDT 0.0919 USDT
2023-12-31 0.0879 USDT 22,333,304.9841 HBAR 0.0870 USDT 0.0862 USDT 0.0893 USDT 0.0875 USDT
2023-12-30 0.0874 USDT 20,697,183.4576 HBAR 0.0891 USDT 0.0861 USDT 0.0898 USDT 0.0873 USDT
2023-12-29 0.0890 USDT 28,870,354.1612 HBAR 0.0896 USDT 0.0869 USDT 0.0913 USDT 0.0894 USDT
2023-12-28 0.0918 USDT 37,531,190.0354 HBAR 0.0924 USDT 0.0890 USDT 0.0944 USDT 0.0898 USDT
2023-12-27 0.0901 USDT 37,682,077.1681 HBAR 0.0901 USDT 0.0859 USDT 0.0935 USDT 0.0918 USDT
2023-12-26 0.0888 USDT 46,033,434.2221 HBAR 0.0923 USDT 0.0830 USDT 0.0927 USDT 0.0894 USDT
2023-12-25 0.0904 USDT 30,149,906.4616 HBAR 0.0903 USDT 0.0887 USDT 0.0927 USDT 0.0913 USDT
2023-12-24 0.0923 USDT 49,832,780.3047 HBAR 0.0911 USDT 0.0882 USDT 0.0950 USDT 0.0888 USDT
2023-12-23 0.0890 USDT 29,447,677.3843 HBAR 0.0907 USDT 0.0868 USDT 0.0912 USDT 0.0909 USDT
2023-12-22 0.0903 USDT 50,195,436.7475 HBAR 0.0913 USDT 0.0872 USDT 0.0942 USDT 0.0906 USDT
2023-12-21 0.0899 USDT 57,193,356.8722 HBAR 0.0870 USDT 0.0852 USDT 0.0929 USDT 0.0917 USDT
2023-12-20 0.0862 USDT 84,883,026.4449 HBAR 0.0815 USDT 0.0806 USDT 0.0903 USDT 0.0867 USDT
2023-12-19 0.0796 USDT 33,329,959.3850 HBAR 0.0797 USDT 0.0782 USDT 0.0817 USDT 0.0805 USDT
2023-12-18 0.0760 USDT 60,177,779.9771 HBAR 0.0786 USDT 0.0725 USDT 0.0797 USDT 0.0788 USDT
2023-12-17 0.0794 USDT 25,196,843.8682 HBAR 0.0801 USDT 0.0778 USDT 0.0806 USDT 0.0805 USDT
2023-12-16 0.0818 USDT 29,331,679.1029 HBAR 0.0802 USDT 0.0794 USDT 0.0834 USDT 0.0806 USDT
2023-12-15 0.0851 USDT 71,755,362.2907 HBAR 0.0835 USDT 0.0817 USDT 0.0885 USDT 0.0820 USDT
2023-12-14 0.0805 USDT 59,643,424.6797 HBAR 0.0770 USDT 0.0768 USDT 0.0845 USDT 0.0844 USDT
2023-12-13 0.0764 USDT 54,722,494.8285 HBAR 0.0756 USDT 0.0721 USDT 0.0801 USDT 0.0783 USDT
2023-12-12 0.0732 USDT 31,621,637.5262 HBAR 0.0711 USDT 0.0708 USDT 0.0756 USDT 0.0753 USDT
2023-12-11 0.0709 USDT 60,293,973.5024 HBAR 0.0752 USDT 0.0658 USDT 0.0761 USDT 0.0703 USDT
2023-12-10 0.0745 USDT 34,481,872.1733 HBAR 0.0745 USDT 0.0718 USDT 0.0765 USDT 0.0754 USDT
2023-12-09 0.0756 USDT 63,533,824.9845 HBAR 0.0742 USDT 0.0739 USDT 0.0776 USDT 0.0763 USDT
2023-12-08 0.0709 USDT 38,141,714.6851 HBAR 0.0692 USDT 0.0684 USDT 0.0744 USDT 0.0739 USDT
2023-12-07 0.0676 USDT 32,707,816.9951 HBAR 0.0687 USDT 0.0656 USDT 0.0695 USDT 0.0690 USDT
2023-12-06 0.0685 USDT 61,635,390.8733 HBAR 0.0661 USDT 0.0656 USDT 0.0713 USDT 0.0688 USDT
2023-12-05 0.0649 USDT 29,721,203.1546 HBAR 0.0639 USDT 0.0636 USDT 0.0661 USDT 0.0659 USDT
2023-12-04 0.0625 USDT 33,653,113.6495 HBAR 0.0623 USDT 0.0608 USDT 0.0644 USDT 0.0635 USDT
2023-12-03 0.0620 USDT 9,908,492.3255 HBAR 0.0625 USDT 0.0613 USDT 0.0627 USDT 0.0623 USDT
2023-12-02 0.0618 USDT 14,735,044.9439 HBAR 0.0609 USDT 0.0607 USDT 0.0625 USDT 0.0623 USDT
2023-12-01 0.0608 USDT 13,293,438.9767 HBAR 0.0603 USDT 0.0599 USDT 0.0614 USDT 0.0610 USDT
2023-11-30 0.0603 USDT 14,163,603.0930 HBAR 0.0601 USDT 0.0599 USDT 0.0626 USDT 0.0602 USDT
2023-11-29 0.0604 USDT 15,893,040.9249 HBAR 0.0612 USDT 0.0597 USDT 0.0615 USDT 0.0601 USDT
2023-11-28 0.0607 USDT 21,898,246.4597 HBAR 0.0616 USDT 0.0592 USDT 0.0618 USDT 0.0616 USDT
2023-11-27 0.0611 USDT 26,646,317.2938 HBAR 0.0630 USDT 0.0601 USDT 0.0631 USDT 0.0605 USDT
2023-11-26 0.0628 USDT 22,698,778.3015 HBAR 0.0636 USDT 0.0612 USDT 0.0639 USDT 0.0624 USDT
2023-11-25 0.0631 USDT 19,667,648.8428 HBAR 0.0624 USDT 0.0620 USDT 0.0638 USDT 0.0635 USDT
2023-11-24 0.0621 USDT 87,555,114.6276 HBAR 0.0616 USDT 0.0613 USDT 0.0632 USDT 0.0622 USDT
2023-11-23 0.0619 USDT 129,599,491.4064 HBAR 0.0625 USDT 0.0604 USDT 0.0632 USDT 0.0613 USDT
2023-11-22 0.0605 USDT 113,334,003.9622 HBAR 0.0584 USDT 0.0582 USDT 0.0633 USDT 0.0629 USDT