Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0627 USDT |
7,957.3657 |
0.0629 USDT |
0.0625 USDT |
0.0632 USDT |
0.0628 USDT |
| 2024-11-03 |
0.0640 USDT |
47,821.8242 |
0.0653 USDT |
0.0627 USDT |
0.0653 USDT |
0.0631 USDT |
| 2024-11-02 |
0.0646 USDT |
26,426.5423 |
0.0633 USDT |
0.0632 USDT |
0.0655 USDT |
0.0652 USDT |
| 2024-11-01 |
0.0637 USDT |
28,587.5952 |
0.0632 USDT |
0.0629 USDT |
0.0643 USDT |
0.0633 USDT |
| 2024-10-31 |
0.0634 USDT |
16,523.2622 |
0.0639 USDT |
0.0630 USDT |
0.0642 USDT |
0.0635 USDT |
| 2024-10-30 |
0.0646 USDT |
33,280.5667 |
0.0652 USDT |
0.0642 USDT |
0.0656 USDT |
0.0642 USDT |
| 2024-10-29 |
0.0645 USDT |
136,521.6468 |
0.0627 USDT |
0.0626 USDT |
0.0661 USDT |
0.0642 USDT |
| 2024-10-28 |
0.0623 USDT |
146,103.8656 |
0.0638 USDT |
0.0590 USDT |
0.0643 USDT |
0.0620 USDT |
| 2024-10-27 |
0.0628 USDT |
134,330.0903 |
0.0638 USDT |
0.0611 USDT |
0.0645 USDT |
0.0638 USDT |
| 2024-10-26 |
0.0645 USDT |
60,710.8406 |
0.0639 USDT |
0.0634 USDT |
0.0656 USDT |
0.0642 USDT |
| 2024-10-25 |
0.0643 USDT |
22,180.6805 |
0.0646 USDT |
0.0639 USDT |
0.0653 USDT |
0.0640 USDT |
| 2024-10-24 |
0.0657 USDT |
157,536.4090 |
0.0627 USDT |
0.0627 USDT |
0.0681 USDT |
0.0646 USDT |
| 2024-10-23 |
0.0636 USDT |
17,859.1850 |
0.0637 USDT |
0.0629 USDT |
0.0644 USDT |
0.0629 USDT |
| 2024-10-22 |
0.0639 USDT |
8,441.1474 |
0.0644 USDT |
0.0637 USDT |
0.0644 USDT |
0.0637 USDT |
| 2024-10-21 |
0.0636 USDT |
29,608.4355 |
0.0633 USDT |
0.0632 USDT |
0.0643 USDT |
0.0643 USDT |
| 2024-10-20 |
0.0642 USDT |
31,502.6706 |
0.0650 USDT |
0.0637 USDT |
0.0650 USDT |
0.0639 USDT |
| 2024-10-19 |
0.0667 USDT |
379,948.0481 |
0.0733 USDT |
0.0580 USDT |
0.0733 USDT |
0.0651 USDT |
| 2024-10-18 |
0.0736 USDT |
50,213.5131 |
0.0729 USDT |
0.0725 USDT |
0.0748 USDT |
0.0733 USDT |
| 2024-10-17 |
0.0726 USDT |
48,056.6901 |
0.0744 USDT |
0.0713 USDT |
0.0745 USDT |
0.0728 USDT |
| 2024-10-16 |
0.0741 USDT |
31,895.4118 |
0.0740 USDT |
0.0731 USDT |
0.0745 USDT |
0.0731 USDT |
| 2024-10-15 |
0.0743 USDT |
22,886.7239 |
0.0748 USDT |
0.0737 USDT |
0.0748 USDT |
0.0745 USDT |
| 2024-10-14 |
0.0752 USDT |
10,255.1650 |
0.0756 USDT |
0.0748 USDT |
0.0756 USDT |
0.0753 USDT |
| 2024-10-13 |
0.0758 USDT |
22,942.8912 |
0.0767 USDT |
0.0751 USDT |
0.0767 USDT |
0.0755 USDT |
| 2024-10-12 |
0.0783 USDT |
114,456.2903 |
0.0765 USDT |
0.0764 USDT |
0.0808 USDT |
0.0767 USDT |
| 2024-10-11 |
0.0769 USDT |
9,922.2650 |
0.0773 USDT |
0.0765 USDT |
0.0775 USDT |
0.0769 USDT |
| 2024-10-10 |
0.0779 USDT |
16,347.0495 |
0.0776 USDT |
0.0773 USDT |
0.0787 USDT |
0.0773 USDT |
| 2024-10-09 |
0.0784 USDT |
19,931.1656 |
0.0791 USDT |
0.0775 USDT |
0.0797 USDT |
0.0776 USDT |
| 2024-10-08 |
0.0789 USDT |
30,688.7957 |
0.0785 USDT |
0.0779 USDT |
0.0795 USDT |
0.0791 USDT |
| 2024-10-07 |
0.0799 USDT |
55,165.8794 |
0.0825 USDT |
0.0785 USDT |
0.0825 USDT |
0.0785 USDT |
| 2024-10-06 |
0.0824 USDT |
5,472.1631 |
0.0820 USDT |
0.0820 USDT |
0.0825 USDT |
0.0824 USDT |
| 2024-10-05 |
0.0820 USDT |
15,475.9479 |
0.0828 USDT |
0.0815 USDT |
0.0828 USDT |
0.0816 USDT |
| 2024-10-04 |
0.0831 USDT |
40,996.6731 |
0.0843 USDT |
0.0824 USDT |
0.0843 USDT |
0.0828 USDT |
| 2024-10-03 |
0.0861 USDT |
322,720.3524 |
0.0867 USDT |
0.0843 USDT |
0.0867 USDT |
0.0843 USDT |
| 2024-10-02 |
0.0870 USDT |
513,784.2723 |
0.0871 USDT |
0.0866 USDT |
0.0872 USDT |
0.0867 USDT |
| 2024-10-01 |
0.0896 USDT |
467,181.6213 |
0.0911 USDT |
0.0869 USDT |
0.0919 USDT |
0.0871 USDT |
| 2024-09-30 |
0.0960 USDT |
320,328.2054 |
0.0969 USDT |
0.0927 USDT |
0.0984 USDT |
0.0927 USDT |
| 2024-09-29 |
0.0969 USDT |
400,867.9823 |
0.0960 USDT |
0.0957 USDT |
0.0982 USDT |
0.0969 USDT |
| 2024-09-28 |
0.0938 USDT |
511,923.4554 |
0.0890 USDT |
0.0885 USDT |
0.0983 USDT |
0.0954 USDT |
| 2024-09-27 |
0.0872 USDT |
497,115.8730 |
0.0851 USDT |
0.0847 USDT |
0.0901 USDT |
0.0890 USDT |
| 2024-09-26 |
0.0827 USDT |
400,729.7690 |
0.0818 USDT |
0.0817 USDT |
0.0850 USDT |
0.0846 USDT |
| 2024-09-25 |
0.0810 USDT |
478,493.1735 |
0.0806 USDT |
0.0800 USDT |
0.0819 USDT |
0.0818 USDT |
| 2024-09-24 |
0.0812 USDT |
552,031.9552 |
0.0801 USDT |
0.0800 USDT |
0.0821 USDT |
0.0808 USDT |
| 2024-09-23 |
0.0793 USDT |
334,186.7340 |
0.0789 USDT |
0.0783 USDT |
0.0800 USDT |
0.0800 USDT |
| 2024-09-22 |
0.0787 USDT |
461,489.1976 |
0.0790 USDT |
0.0783 USDT |
0.0790 USDT |
0.0789 USDT |
| 2024-09-21 |
0.0782 USDT |
348,495.7203 |
0.0781 USDT |
0.0778 USDT |
0.0788 USDT |
0.0787 USDT |
| 2024-09-20 |
0.0757 USDT |
451,819.1862 |
0.0743 USDT |
0.0741 USDT |
0.0768 USDT |
0.0768 USDT |
| 2024-09-19 |
0.0733 USDT |
459,450.9021 |
0.0736 USDT |
0.0727 USDT |
0.0748 USDT |
0.0738 USDT |
| 2024-09-18 |
0.0730 USDT |
533,955.4540 |
0.0729 USDT |
0.0727 USDT |
0.0736 USDT |
0.0736 USDT |
| 2024-09-17 |
0.0763 USDT |
608,485.1960 |
0.0781 USDT |
0.0718 USDT |
0.0788 USDT |
0.0728 USDT |
| 2024-09-16 |
0.0779 USDT |
415,869.0554 |
0.0778 USDT |
0.0776 USDT |
0.0782 USDT |
0.0781 USDT |