Identifier on Kucoin: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.0618 USDT |
65,934,247.2208 HBAR |
0.0661 USDT |
0.0592 USDT |
0.0662 USDT |
0.0610 USDT |
| 2023-11-20 |
0.0655 USDT |
67,723,156.1503 HBAR |
0.0625 USDT |
0.0625 USDT |
0.0679 USDT |
0.0655 USDT |
| 2023-11-19 |
0.0614 USDT |
40,490,273.5678 HBAR |
0.0616 USDT |
0.0600 USDT |
0.0622 USDT |
0.0619 USDT |
| 2023-11-18 |
0.0625 USDT |
38,146,980.5711 HBAR |
0.0639 USDT |
0.0597 USDT |
0.0656 USDT |
0.0612 USDT |
| 2023-11-17 |
0.0641 USDT |
65,339,953.3126 HBAR |
0.0609 USDT |
0.0596 USDT |
0.0683 USDT |
0.0623 USDT |
| 2023-11-16 |
0.0620 USDT |
36,263,330.2307 HBAR |
0.0618 USDT |
0.0601 USDT |
0.0638 USDT |
0.0617 USDT |
| 2023-11-15 |
0.0599 USDT |
40,195,238.4287 HBAR |
0.0586 USDT |
0.0581 USDT |
0.0617 USDT |
0.0617 USDT |
| 2023-11-14 |
0.0588 USDT |
43,852,897.6596 HBAR |
0.0591 USDT |
0.0562 USDT |
0.0603 USDT |
0.0578 USDT |
| 2023-11-13 |
0.0608 USDT |
31,046,754.4649 HBAR |
0.0622 USDT |
0.0584 USDT |
0.0634 USDT |
0.0592 USDT |
| 2023-11-12 |
0.0618 USDT |
21,823,517.9152 HBAR |
0.0619 USDT |
0.0598 USDT |
0.0636 USDT |
0.0626 USDT |
| 2023-11-11 |
0.0630 USDT |
24,768,590.7573 HBAR |
0.0629 USDT |
0.0606 USDT |
0.0644 USDT |
0.0635 USDT |
| 2023-11-10 |
0.0609 USDT |
29,113,164.6234 HBAR |
0.0598 USDT |
0.0591 USDT |
0.0631 USDT |
0.0629 USDT |
| 2023-11-09 |
0.0596 USDT |
52,130,607.5850 HBAR |
0.0606 USDT |
0.0540 USDT |
0.0629 USDT |
0.0578 USDT |
| 2023-11-08 |
0.0592 USDT |
13,041,728.7733 HBAR |
0.0575 USDT |
0.0569 USDT |
0.0608 USDT |
0.0604 USDT |
| 2023-11-07 |
0.0593 USDT |
53,181,599.9797 HBAR |
0.0586 USDT |
0.0560 USDT |
0.0626 USDT |
0.0575 USDT |
| 2023-11-06 |
0.0569 USDT |
16,204,202.2264 HBAR |
0.0560 USDT |
0.0551 USDT |
0.0585 USDT |
0.0584 USDT |
| 2023-11-05 |
0.0558 USDT |
18,337,392.8958 HBAR |
0.0557 USDT |
0.0548 USDT |
0.0566 USDT |
0.0558 USDT |
| 2023-11-04 |
0.0550 USDT |
12,744,568.9054 HBAR |
0.0548 USDT |
0.0542 USDT |
0.0558 USDT |
0.0556 USDT |
| 2023-11-03 |
0.0541 USDT |
14,151,073.5180 HBAR |
0.0555 USDT |
0.0531 USDT |
0.0557 USDT |
0.0546 USDT |
| 2023-11-02 |
0.0549 USDT |
28,805,377.7579 HBAR |
0.0537 USDT |
0.0531 USDT |
0.0568 USDT |
0.0550 USDT |
| 2023-11-01 |
0.0516 USDT |
14,453,078.8346 HBAR |
0.0525 USDT |
0.0506 USDT |
0.0533 USDT |
0.0532 USDT |
| 2023-10-31 |
0.0520 USDT |
18,726,334.0834 HBAR |
0.0538 USDT |
0.0500 USDT |
0.0540 USDT |
0.0516 USDT |
| 2023-10-30 |
0.0527 USDT |
9,584,001.0970 HBAR |
0.0525 USDT |
0.0519 USDT |
0.0534 USDT |
0.0530 USDT |
| 2023-10-29 |
0.0522 USDT |
14,529,323.2670 HBAR |
0.0520 USDT |
0.0511 USDT |
0.0529 USDT |
0.0528 USDT |
| 2023-10-28 |
0.0518 USDT |
9,000,472.3448 HBAR |
0.0509 USDT |
0.0509 USDT |
0.0524 USDT |
0.0519 USDT |
| 2023-10-27 |
0.0514 USDT |
14,782,514.7877 HBAR |
0.0531 USDT |
0.0501 USDT |
0.0531 USDT |
0.0511 USDT |
| 2023-10-26 |
0.0528 USDT |
28,063,609.0723 HBAR |
0.0522 USDT |
0.0512 USDT |
0.0544 USDT |
0.0530 USDT |
| 2023-10-25 |
0.0516 USDT |
15,272,488.6919 HBAR |
0.0514 USDT |
0.0507 USDT |
0.0526 USDT |
0.0521 USDT |
| 2023-10-24 |
0.0519 USDT |
31,927,989.7126 HBAR |
0.0519 USDT |
0.0500 USDT |
0.0537 USDT |
0.0513 USDT |
| 2023-10-23 |
0.0503 USDT |
28,790,781.9974 HBAR |
0.0500 USDT |
0.0489 USDT |
0.0526 USDT |
0.0516 USDT |
| 2023-10-22 |
0.0491 USDT |
14,395,194.1468 HBAR |
0.0490 USDT |
0.0483 USDT |
0.0495 USDT |
0.0492 USDT |
| 2023-10-21 |
0.0486 USDT |
12,612,533.0076 HBAR |
0.0474 USDT |
0.0474 USDT |
0.0494 USDT |
0.0491 USDT |
| 2023-10-20 |
0.0470 USDT |
14,933,616.4420 HBAR |
0.0458 USDT |
0.0458 USDT |
0.0478 USDT |
0.0473 USDT |
| 2023-10-19 |
0.0461 USDT |
19,673,923.1530 HBAR |
0.0474 USDT |
0.0457 USDT |
0.0475 USDT |
0.0458 USDT |
| 2023-10-18 |
0.0480 USDT |
29,609,457.7564 HBAR |
0.0467 USDT |
0.0466 USDT |
0.0491 USDT |
0.0473 USDT |
| 2023-10-17 |
0.0466 USDT |
7,885,659.5520 HBAR |
0.0474 USDT |
0.0456 USDT |
0.0477 USDT |
0.0464 USDT |
| 2023-10-16 |
0.0475 USDT |
28,816,350.6899 HBAR |
0.0468 USDT |
0.0466 USDT |
0.0489 USDT |
0.0475 USDT |
| 2023-10-15 |
0.0470 USDT |
3,691,458.0458 HBAR |
0.0468 USDT |
0.0467 USDT |
0.0474 USDT |
0.0469 USDT |
| 2023-10-14 |
0.0468 USDT |
3,337,097.1750 HBAR |
0.0467 USDT |
0.0465 USDT |
0.0470 USDT |
0.0468 USDT |
| 2023-10-13 |
0.0462 USDT |
7,067,259.0556 HBAR |
0.0456 USDT |
0.0455 USDT |
0.0473 USDT |
0.0470 USDT |
| 2023-10-12 |
0.0459 USDT |
7,941,924.2488 HBAR |
0.0466 USDT |
0.0450 USDT |
0.0467 USDT |
0.0455 USDT |
| 2023-10-11 |
0.0461 USDT |
6,323,221.6823 HBAR |
0.0470 USDT |
0.0456 USDT |
0.0472 USDT |
0.0465 USDT |
| 2023-10-10 |
0.0469 USDT |
8,544,679.0092 HBAR |
0.0465 USDT |
0.0463 USDT |
0.0476 USDT |
0.0469 USDT |
| 2023-10-09 |
0.0465 USDT |
14,406,857.5909 HBAR |
0.0481 USDT |
0.0455 USDT |
0.0482 USDT |
0.0465 USDT |
| 2023-10-08 |
0.0480 USDT |
4,210,716.5050 HBAR |
0.0483 USDT |
0.0478 USDT |
0.0483 USDT |
0.0480 USDT |
| 2023-10-07 |
0.0483 USDT |
3,507,502.4055 HBAR |
0.0485 USDT |
0.0480 USDT |
0.0486 USDT |
0.0483 USDT |
| 2023-10-06 |
0.0482 USDT |
5,919,313.6444 HBAR |
0.0480 USDT |
0.0477 USDT |
0.0486 USDT |
0.0484 USDT |
| 2023-10-05 |
0.0484 USDT |
6,660,571.5443 HBAR |
0.0488 USDT |
0.0478 USDT |
0.0490 USDT |
0.0481 USDT |
| 2023-10-04 |
0.0486 USDT |
16,673,024.9525 HBAR |
0.0495 USDT |
0.0480 USDT |
0.0496 USDT |
0.0489 USDT |
| 2023-10-03 |
0.0505 USDT |
14,359,716.4975 HBAR |
0.0499 USDT |
0.0493 USDT |
0.0519 USDT |
0.0497 USDT |