Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.2794 USDT |
470,840.8024 |
0.2754 USDT |
0.2626 USDT |
0.2905 USDT |
0.2750 USDT |
| 2022-07-07 |
0.2942 USDT |
1,005,833.0858 |
0.2727 USDT |
0.2667 USDT |
0.3253 USDT |
0.2864 USDT |
| 2022-07-06 |
0.2648 USDT |
811,176.4923 |
0.2607 USDT |
0.2503 USDT |
0.3000 USDT |
0.2774 USDT |
| 2022-07-05 |
0.2520 USDT |
707,870.4877 |
0.2527 USDT |
0.2344 USDT |
0.2759 USDT |
0.2664 USDT |
| 2022-07-04 |
0.2506 USDT |
534,363.3392 |
0.2410 USDT |
0.2396 USDT |
0.2693 USDT |
0.2603 USDT |
| 2022-07-03 |
0.2402 USDT |
397,718.2555 |
0.2423 USDT |
0.2327 USDT |
0.2596 USDT |
0.2398 USDT |
| 2022-07-02 |
0.2420 USDT |
496,339.3389 |
0.2491 USDT |
0.2303 USDT |
0.2512 USDT |
0.2409 USDT |
| 2022-07-01 |
0.2602 USDT |
570,437.3391 |
0.2741 USDT |
0.2387 USDT |
0.2763 USDT |
0.2497 USDT |
| 2022-06-30 |
0.2914 USDT |
304,571.1226 |
0.3038 USDT |
0.2729 USDT |
0.3098 USDT |
0.2782 USDT |
| 2022-06-29 |
0.3094 USDT |
446,057.9481 |
0.3157 USDT |
0.2900 USDT |
0.3196 USDT |
0.3147 USDT |
| 2022-06-28 |
0.3317 USDT |
352,237.3024 |
0.3389 USDT |
0.3139 USDT |
0.3407 USDT |
0.3177 USDT |
| 2022-06-27 |
0.3338 USDT |
450,050.1064 |
0.3406 USDT |
0.3224 USDT |
0.3457 USDT |
0.3381 USDT |
| 2022-06-26 |
0.3514 USDT |
677,674.2867 |
0.3358 USDT |
0.3320 USDT |
0.3800 USDT |
0.3444 USDT |
| 2022-06-25 |
0.3302 USDT |
340,583.6162 |
0.3333 USDT |
0.3212 USDT |
0.3369 USDT |
0.3352 USDT |
| 2022-06-24 |
0.3296 USDT |
385,858.4485 |
0.3250 USDT |
0.3204 USDT |
0.3407 USDT |
0.3268 USDT |
| 2022-06-23 |
0.3097 USDT |
349,943.7177 |
0.3084 USDT |
0.3051 USDT |
0.3150 USDT |
0.3132 USDT |
| 2022-06-22 |
0.3201 USDT |
401,695.0817 |
0.3306 USDT |
0.3050 USDT |
0.3343 USDT |
0.3083 USDT |
| 2022-06-21 |
0.3398 USDT |
556,844.6490 |
0.3566 USDT |
0.3187 USDT |
0.3631 USDT |
0.3298 USDT |
| 2022-06-20 |
0.3386 USDT |
829,679.1802 |
0.3211 USDT |
0.3080 USDT |
0.3687 USDT |
0.3495 USDT |
| 2022-06-19 |
0.3190 USDT |
600,519.8741 |
0.3105 USDT |
0.3002 USDT |
0.3764 USDT |
0.3200 USDT |
| 2022-06-18 |
0.3255 USDT |
824,496.1398 |
0.3920 USDT |
0.2843 USDT |
0.4000 USDT |
0.2960 USDT |
| 2022-06-17 |
0.3902 USDT |
379,269.4201 |
0.3593 USDT |
0.3592 USDT |
0.4099 USDT |
0.3906 USDT |
| 2022-06-16 |
0.4018 USDT |
434,307.7912 |
0.4334 USDT |
0.3695 USDT |
0.4378 USDT |
0.3881 USDT |
| 2022-06-15 |
0.3967 USDT |
1,032,182.1546 |
0.3749 USDT |
0.3100 USDT |
0.5000 USDT |
0.4255 USDT |
| 2022-06-14 |
0.3949 USDT |
469,984.1494 |
0.3805 USDT |
0.3490 USDT |
0.4526 USDT |
0.4033 USDT |
| 2022-06-13 |
0.3634 USDT |
707,266.4305 |
0.4418 USDT |
0.3178 USDT |
0.4421 USDT |
0.3666 USDT |
| 2022-06-12 |
0.4183 USDT |
732,592.9305 |
0.4782 USDT |
0.3384 USDT |
0.5000 USDT |
0.4603 USDT |
| 2022-06-11 |
0.5183 USDT |
455,272.9425 |
0.5665 USDT |
0.4448 USDT |
0.5741 USDT |
0.4607 USDT |
| 2022-06-10 |
0.6009 USDT |
336,401.5427 |
0.6208 USDT |
0.5568 USDT |
0.6367 USDT |
0.5618 USDT |
| 2022-06-09 |
0.6288 USDT |
371,295.6882 |
0.6034 USDT |
0.6024 USDT |
0.6498 USDT |
0.6240 USDT |
| 2022-06-08 |
0.6406 USDT |
446,784.7837 |
0.6830 USDT |
0.6020 USDT |
0.6840 USDT |
0.6119 USDT |
| 2022-06-07 |
0.6444 USDT |
573,638.0437 |
0.7309 USDT |
0.5580 USDT |
0.7309 USDT |
0.6513 USDT |
| 2022-06-06 |
0.7455 USDT |
426,674.4444 |
0.7262 USDT |
0.7250 USDT |
0.7663 USDT |
0.7310 USDT |
| 2022-06-05 |
0.7524 USDT |
560,377.0267 |
0.7406 USDT |
0.6500 USDT |
0.8456 USDT |
0.7466 USDT |
| 2022-06-04 |
0.7579 USDT |
332,681.7148 |
0.7600 USDT |
0.7400 USDT |
0.7709 USDT |
0.7423 USDT |
| 2022-06-03 |
0.7746 USDT |
316,165.4728 |
0.7770 USDT |
0.7558 USDT |
0.7900 USDT |
0.7616 USDT |
| 2022-06-02 |
0.7769 USDT |
76,788.1119 |
0.7964 USDT |
0.7645 USDT |
0.8072 USDT |
0.7770 USDT |
| 2022-06-01 |
0.8260 USDT |
113,951.6794 |
0.8400 USDT |
0.7700 USDT |
0.8624 USDT |
0.7845 USDT |
| 2022-05-31 |
0.8612 USDT |
137,708.0676 |
0.9084 USDT |
0.8133 USDT |
0.9084 USDT |
0.8402 USDT |
| 2022-05-30 |
0.8757 USDT |
96,346.2010 |
0.8111 USDT |
0.8100 USDT |
0.9154 USDT |
0.8657 USDT |
| 2022-05-29 |
0.8321 USDT |
97,220.8200 |
0.8120 USDT |
0.8000 USDT |
0.8701 USDT |
0.8152 USDT |
| 2022-05-28 |
0.7634 USDT |
468,424.1136 |
0.7804 USDT |
0.6674 USDT |
0.8109 USDT |
0.8085 USDT |
| 2022-05-27 |
0.8722 USDT |
524,620.9659 |
0.9115 USDT |
0.8010 USDT |
0.9143 USDT |
0.8026 USDT |
| 2022-05-26 |
0.9892 USDT |
614,012.1311 |
1.0470 USDT |
0.9252 USDT |
1.0545 USDT |
0.9291 USDT |
| 2022-05-25 |
1.0922 USDT |
548,777.7474 |
1.1299 USDT |
1.0417 USDT |
1.1370 USDT |
1.0476 USDT |
| 2022-05-24 |
1.1689 USDT |
1,276,565.4865 |
0.9134 USDT |
0.9042 USDT |
1.3800 USDT |
1.1610 USDT |
| 2022-05-23 |
0.8987 USDT |
728,967.7045 |
0.8629 USDT |
0.8300 USDT |
1.0000 USDT |
0.9153 USDT |
| 2022-05-22 |
0.8779 USDT |
508,514.3526 |
0.8836 USDT |
0.8530 USDT |
0.9049 USDT |
0.8643 USDT |
| 2022-05-21 |
0.8819 USDT |
403,147.7047 |
0.8751 USDT |
0.8650 USDT |
0.9057 USDT |
0.8845 USDT |
| 2022-05-20 |
0.9076 USDT |
503,225.8570 |
0.9154 USDT |
0.8824 USDT |
0.9376 USDT |
0.8835 USDT |