Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.0713 USDT |
550,647.9533 |
0.0774 USDT |
0.0652 USDT |
0.0784 USDT |
0.0654 USDT |
| 2023-05-05 |
0.0733 USDT |
1,379,559.4773 |
0.0646 USDT |
0.0646 USDT |
0.0810 USDT |
0.0749 USDT |
| 2023-05-04 |
0.0677 USDT |
426,552.2164 |
0.0660 USDT |
0.0648 USDT |
0.0701 USDT |
0.0657 USDT |
| 2023-05-03 |
0.0672 USDT |
988,854.6446 |
0.0761 USDT |
0.0630 USDT |
0.0769 USDT |
0.0654 USDT |
| 2023-05-02 |
0.0745 USDT |
1,743,247.2730 |
0.0792 USDT |
0.0682 USDT |
0.0810 USDT |
0.0746 USDT |
| 2023-05-01 |
0.0862 USDT |
2,099,656.9009 |
0.0932 USDT |
0.0800 USDT |
0.0936 USDT |
0.0804 USDT |
| 2023-04-30 |
0.1539 USDT |
16,336,633.1062 |
0.1165 USDT |
0.0925 USDT |
0.3880 USDT |
0.0932 USDT |
| 2023-04-29 |
0.1073 USDT |
286,647.2770 |
0.1024 USDT |
0.1021 USDT |
0.1148 USDT |
0.1128 USDT |
| 2023-04-28 |
0.1027 USDT |
506,732.3729 |
0.1029 USDT |
0.0989 USDT |
0.1065 USDT |
0.1028 USDT |
| 2023-04-27 |
0.0961 USDT |
536,749.9004 |
0.0932 USDT |
0.0922 USDT |
0.1038 USDT |
0.1038 USDT |
| 2023-04-26 |
0.0930 USDT |
365,484.7018 |
0.0920 USDT |
0.0913 USDT |
0.0954 USDT |
0.0935 USDT |
| 2023-04-25 |
0.0893 USDT |
253,432.6404 |
0.0901 USDT |
0.0869 USDT |
0.0926 USDT |
0.0919 USDT |
| 2023-04-24 |
0.0907 USDT |
426,970.0190 |
0.0885 USDT |
0.0880 USDT |
0.1010 USDT |
0.0892 USDT |
| 2023-04-23 |
0.0876 USDT |
363,848.0509 |
0.0876 USDT |
0.0858 USDT |
0.0904 USDT |
0.0886 USDT |
| 2023-04-22 |
0.0858 USDT |
249,769.6515 |
0.0865 USDT |
0.0832 USDT |
0.0884 USDT |
0.0868 USDT |
| 2023-04-21 |
0.0894 USDT |
622,048.6719 |
0.0887 USDT |
0.0842 USDT |
0.0950 USDT |
0.0866 USDT |
| 2023-04-20 |
0.0834 USDT |
1,525,764.7071 |
0.0754 USDT |
0.0741 USDT |
0.0975 USDT |
0.0842 USDT |
| 2023-04-19 |
0.0748 USDT |
480,274.8630 |
0.0765 USDT |
0.0717 USDT |
0.0766 USDT |
0.0749 USDT |
| 2023-04-18 |
0.0743 USDT |
451,790.3755 |
0.0715 USDT |
0.0707 USDT |
0.0789 USDT |
0.0762 USDT |
| 2023-04-17 |
0.0713 USDT |
446,329.7789 |
0.0728 USDT |
0.0695 USDT |
0.0731 USDT |
0.0717 USDT |
| 2023-04-16 |
0.0712 USDT |
201,261.5617 |
0.0713 USDT |
0.0692 USDT |
0.0731 USDT |
0.0724 USDT |
| 2023-04-15 |
0.0659 USDT |
660,591.9027 |
0.0646 USDT |
0.0638 USDT |
0.0700 USDT |
0.0685 USDT |
| 2023-04-14 |
0.0658 USDT |
467,361.8999 |
0.0660 USDT |
0.0637 USDT |
0.0672 USDT |
0.0645 USDT |
| 2023-04-13 |
0.0668 USDT |
289,298.4455 |
0.0680 USDT |
0.0648 USDT |
0.0695 USDT |
0.0661 USDT |
| 2023-04-12 |
0.0683 USDT |
517,366.4574 |
0.0671 USDT |
0.0650 USDT |
0.0714 USDT |
0.0683 USDT |
| 2023-04-11 |
0.0653 USDT |
378,114.6088 |
0.0652 USDT |
0.0619 USDT |
0.0680 USDT |
0.0671 USDT |
| 2023-04-10 |
0.0676 USDT |
487,002.3597 |
0.0696 USDT |
0.0643 USDT |
0.0696 USDT |
0.0643 USDT |
| 2023-04-09 |
0.0712 USDT |
394,087.8717 |
0.0727 USDT |
0.0690 USDT |
0.0729 USDT |
0.0697 USDT |
| 2023-04-08 |
0.0736 USDT |
368,885.0393 |
0.0738 USDT |
0.0721 USDT |
0.0742 USDT |
0.0733 USDT |
| 2023-04-07 |
0.0743 USDT |
184,797.4585 |
0.0771 USDT |
0.0731 USDT |
0.0772 USDT |
0.0735 USDT |
| 2023-04-06 |
0.0779 USDT |
629,952.3266 |
0.0884 USDT |
0.0718 USDT |
0.0896 USDT |
0.0769 USDT |
| 2023-04-05 |
0.0869 USDT |
466,259.9495 |
0.0861 USDT |
0.0842 USDT |
0.0900 USDT |
0.0896 USDT |
| 2023-04-04 |
0.0859 USDT |
303,136.6370 |
0.0859 USDT |
0.0849 USDT |
0.0869 USDT |
0.0863 USDT |
| 2023-04-03 |
0.0861 USDT |
313,826.1062 |
0.0873 USDT |
0.0840 USDT |
0.0875 USDT |
0.0865 USDT |
| 2023-04-02 |
0.0887 USDT |
310,004.3827 |
0.0890 USDT |
0.0865 USDT |
0.0900 USDT |
0.0873 USDT |
| 2023-04-01 |
0.0892 USDT |
317,030.9379 |
0.0893 USDT |
0.0877 USDT |
0.0906 USDT |
0.0894 USDT |
| 2023-03-31 |
0.0886 USDT |
276,157.5610 |
0.0882 USDT |
0.0868 USDT |
0.0912 USDT |
0.0885 USDT |
| 2023-03-30 |
0.0897 USDT |
243,531.8871 |
0.0908 USDT |
0.0871 USDT |
0.0927 USDT |
0.0883 USDT |
| 2023-03-29 |
0.0919 USDT |
655,280.0106 |
0.0876 USDT |
0.0858 USDT |
0.1015 USDT |
0.0901 USDT |
| 2023-03-28 |
0.0879 USDT |
525,352.0908 |
0.0885 USDT |
0.0869 USDT |
0.0885 USDT |
0.0869 USDT |
| 2023-03-27 |
0.0892 USDT |
1,153,889.9287 |
0.0895 USDT |
0.0870 USDT |
0.0914 USDT |
0.0889 USDT |
| 2023-03-26 |
0.0896 USDT |
1,265,820.6657 |
0.0893 USDT |
0.0890 USDT |
0.0907 USDT |
0.0894 USDT |
| 2023-03-25 |
0.0901 USDT |
1,147,227.0202 |
0.0904 USDT |
0.0889 USDT |
0.0904 USDT |
0.0896 USDT |
| 2023-03-24 |
0.0909 USDT |
1,463,002.0313 |
0.0915 USDT |
0.0898 USDT |
0.0916 USDT |
0.0904 USDT |
| 2023-03-23 |
0.0917 USDT |
1,271,921.3452 |
0.0911 USDT |
0.0901 USDT |
0.0940 USDT |
0.0918 USDT |
| 2023-03-22 |
0.0927 USDT |
1,303,497.1680 |
0.0926 USDT |
0.0901 USDT |
0.0938 USDT |
0.0908 USDT |
| 2023-03-21 |
0.0929 USDT |
1,037,414.8186 |
0.0937 USDT |
0.0913 USDT |
0.0938 USDT |
0.0923 USDT |
| 2023-03-20 |
0.0945 USDT |
1,294,496.9955 |
0.0952 USDT |
0.0934 USDT |
0.0961 USDT |
0.0937 USDT |
| 2023-03-19 |
0.0949 USDT |
1,391,742.2084 |
0.0952 USDT |
0.0938 USDT |
0.0990 USDT |
0.0953 USDT |
| 2023-03-18 |
0.0959 USDT |
1,319,825.8384 |
0.0963 USDT |
0.0947 USDT |
0.0967 USDT |
0.0952 USDT |