Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.0772 USDT |
496,494.2731 |
0.0768 USDT |
0.0768 USDT |
0.0777 USDT |
0.0776 USDT |
| 2024-09-14 |
0.0765 USDT |
595,619.2880 |
0.0763 USDT |
0.0763 USDT |
0.0769 USDT |
0.0768 USDT |
| 2024-09-13 |
0.0761 USDT |
274,550.3860 |
0.0764 USDT |
0.0753 USDT |
0.0765 USDT |
0.0764 USDT |
| 2024-09-12 |
0.0765 USDT |
656,535.1718 |
0.0767 USDT |
0.0764 USDT |
0.0767 USDT |
0.0765 USDT |
| 2024-09-11 |
0.0781 USDT |
609,942.2337 |
0.0802 USDT |
0.0766 USDT |
0.0802 USDT |
0.0767 USDT |
| 2024-09-10 |
0.0806 USDT |
523,550.2248 |
0.0807 USDT |
0.0800 USDT |
0.0811 USDT |
0.0805 USDT |
| 2024-09-09 |
0.0810 USDT |
775,607.2387 |
0.0782 USDT |
0.0781 USDT |
0.0872 USDT |
0.0816 USDT |
| 2024-09-08 |
0.0776 USDT |
742,360.9160 |
0.0772 USDT |
0.0770 USDT |
0.0782 USDT |
0.0782 USDT |
| 2024-09-07 |
0.0775 USDT |
606,688.9893 |
0.0776 USDT |
0.0770 USDT |
0.0780 USDT |
0.0775 USDT |
| 2024-09-06 |
0.0798 USDT |
689,072.5799 |
0.0795 USDT |
0.0783 USDT |
0.0803 USDT |
0.0784 USDT |
| 2024-09-05 |
0.0799 USDT |
458,870.4100 |
0.0799 USDT |
0.0797 USDT |
0.0800 USDT |
0.0799 USDT |
| 2024-09-04 |
0.0802 USDT |
446,756.0368 |
0.0807 USDT |
0.0797 USDT |
0.0807 USDT |
0.0799 USDT |
| 2024-09-03 |
0.0814 USDT |
670,168.4586 |
0.0812 USDT |
0.0807 USDT |
0.0819 USDT |
0.0807 USDT |
| 2024-09-02 |
0.0798 USDT |
648,565.6858 |
0.0799 USDT |
0.0786 USDT |
0.0814 USDT |
0.0810 USDT |
| 2024-09-01 |
0.0792 USDT |
775,743.4346 |
0.0791 USDT |
0.0786 USDT |
0.0801 USDT |
0.0798 USDT |
| 2024-08-31 |
0.0789 USDT |
580,873.3752 |
0.0789 USDT |
0.0786 USDT |
0.0793 USDT |
0.0790 USDT |
| 2024-08-30 |
0.0785 USDT |
763,022.9284 |
0.0784 USDT |
0.0784 USDT |
0.0794 USDT |
0.0790 USDT |
| 2024-08-29 |
0.0784 USDT |
659,386.9634 |
0.0784 USDT |
0.0784 USDT |
0.0785 USDT |
0.0784 USDT |
| 2024-08-28 |
0.0786 USDT |
665,991.8025 |
0.0793 USDT |
0.0784 USDT |
0.0793 USDT |
0.0784 USDT |
| 2024-08-27 |
0.0794 USDT |
659,347.7753 |
0.0798 USDT |
0.0785 USDT |
0.0803 USDT |
0.0793 USDT |
| 2024-08-26 |
0.0794 USDT |
738,060.1913 |
0.0792 USDT |
0.0786 USDT |
0.0804 USDT |
0.0794 USDT |
| 2024-08-25 |
0.0784 USDT |
604,375.7676 |
0.0786 USDT |
0.0781 USDT |
0.0790 USDT |
0.0788 USDT |
| 2024-08-24 |
0.0773 USDT |
678,267.5076 |
0.0766 USDT |
0.0764 USDT |
0.0798 USDT |
0.0795 USDT |
| 2024-08-23 |
0.0754 USDT |
610,008.6395 |
0.0752 USDT |
0.0752 USDT |
0.0767 USDT |
0.0766 USDT |
| 2024-08-22 |
0.0751 USDT |
739,635.8211 |
0.0750 USDT |
0.0750 USDT |
0.0753 USDT |
0.0752 USDT |
| 2024-08-21 |
0.0745 USDT |
888,345.3892 |
0.0744 USDT |
0.0732 USDT |
0.0767 USDT |
0.0750 USDT |
| 2024-08-20 |
0.0744 USDT |
794,891.0409 |
0.0747 USDT |
0.0733 USDT |
0.0752 USDT |
0.0743 USDT |
| 2024-08-19 |
0.0750 USDT |
630,090.6421 |
0.0754 USDT |
0.0738 USDT |
0.0775 USDT |
0.0748 USDT |
| 2024-08-18 |
0.0745 USDT |
780,867.8142 |
0.0742 USDT |
0.0739 USDT |
0.0755 USDT |
0.0753 USDT |
| 2024-08-17 |
0.0744 USDT |
769,515.4431 |
0.0746 USDT |
0.0739 USDT |
0.0750 USDT |
0.0743 USDT |
| 2024-08-16 |
0.0772 USDT |
866,983.6955 |
0.0781 USDT |
0.0741 USDT |
0.0795 USDT |
0.0746 USDT |