Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.4824 USDT |
182,707.1605 |
0.4958 USDT |
0.4655 USDT |
0.5061 USDT |
0.4737 USDT |
| 2022-04-17 |
0.5421 USDT |
891,449.0678 |
0.5039 USDT |
0.4700 USDT |
0.6200 USDT |
0.5112 USDT |
| 2022-04-16 |
0.4932 USDT |
939,274.2594 |
0.4265 USDT |
0.4177 USDT |
0.5825 USDT |
0.4900 USDT |
| 2022-04-15 |
0.4113 USDT |
194,421.2340 |
0.4080 USDT |
0.4000 USDT |
0.4255 USDT |
0.4235 USDT |
| 2022-04-14 |
0.4188 USDT |
171,137.6225 |
0.4263 USDT |
0.4050 USDT |
0.4314 USDT |
0.4073 USDT |
| 2022-04-13 |
0.4388 USDT |
223,882.3901 |
0.4229 USDT |
0.4226 USDT |
0.4531 USDT |
0.4286 USDT |
| 2022-04-12 |
0.4222 USDT |
176,962.7621 |
0.4021 USDT |
0.4004 USDT |
0.4444 USDT |
0.4218 USDT |
| 2022-04-11 |
0.4202 USDT |
216,427.0686 |
0.4500 USDT |
0.4000 USDT |
0.4563 USDT |
0.4070 USDT |
| 2022-04-10 |
0.4636 USDT |
190,962.7872 |
0.4646 USDT |
0.4499 USDT |
0.4751 USDT |
0.4638 USDT |
| 2022-04-09 |
0.4509 USDT |
165,032.6752 |
0.4400 USDT |
0.4371 USDT |
0.4643 USDT |
0.4620 USDT |
| 2022-04-08 |
0.4776 USDT |
247,661.4989 |
0.4669 USDT |
0.4574 USDT |
0.5074 USDT |
0.4714 USDT |
| 2022-04-07 |
0.4638 USDT |
213,630.7800 |
0.4725 USDT |
0.4500 USDT |
0.4872 USDT |
0.4671 USDT |
| 2022-04-06 |
0.4845 USDT |
190,368.4432 |
0.4933 USDT |
0.4643 USDT |
0.5079 USDT |
0.4702 USDT |
| 2022-04-05 |
0.5124 USDT |
136,116.0492 |
0.5269 USDT |
0.4955 USDT |
0.5291 USDT |
0.5025 USDT |
| 2022-04-04 |
0.5229 USDT |
220,113.2507 |
0.5139 USDT |
0.5068 USDT |
0.5480 USDT |
0.5275 USDT |
| 2022-04-03 |
0.5322 USDT |
177,803.8465 |
0.5404 USDT |
0.5038 USDT |
0.5505 USDT |
0.5210 USDT |
| 2022-04-02 |
0.5413 USDT |
217,558.0806 |
0.5345 USDT |
0.5222 USDT |
0.5622 USDT |
0.5398 USDT |
| 2022-04-01 |
0.5256 USDT |
264,392.4285 |
0.5306 USDT |
0.5019 USDT |
0.5488 USDT |
0.5417 USDT |
| 2022-03-31 |
0.5898 USDT |
386,537.1697 |
0.5894 USDT |
0.5297 USDT |
0.6344 USDT |
0.5332 USDT |
| 2022-03-30 |
0.5947 USDT |
526,929.9219 |
0.5475 USDT |
0.5399 USDT |
0.6458 USDT |
0.5878 USDT |
| 2022-03-29 |
0.5820 USDT |
301,613.5355 |
0.5846 USDT |
0.5510 USDT |
0.6110 USDT |
0.5563 USDT |
| 2022-03-28 |
0.6231 USDT |
399,408.3302 |
0.6205 USDT |
0.5848 USDT |
0.6740 USDT |
0.5959 USDT |
| 2022-03-27 |
0.6227 USDT |
503,660.9189 |
0.6768 USDT |
0.5740 USDT |
0.6980 USDT |
0.6234 USDT |
| 2022-03-26 |
0.7169 USDT |
1,810,345.8914 |
0.5404 USDT |
0.5393 USDT |
0.8962 USDT |
0.6444 USDT |
| 2022-03-25 |
0.5562 USDT |
656,915.1033 |
0.5238 USDT |
0.5112 USDT |
0.6078 USDT |
0.5310 USDT |
| 2022-03-24 |
0.5369 USDT |
452,707.4209 |
0.5816 USDT |
0.5000 USDT |
0.5826 USDT |
0.5188 USDT |
| 2022-03-23 |
0.5988 USDT |
364,813.2301 |
0.6156 USDT |
0.5560 USDT |
0.6297 USDT |
0.5587 USDT |
| 2022-03-22 |
0.6710 USDT |
341,968.8818 |
0.6831 USDT |
0.6344 USDT |
0.7007 USDT |
0.6443 USDT |
| 2022-03-21 |
0.7233 USDT |
725,684.6245 |
0.7214 USDT |
0.6622 USDT |
0.7754 USDT |
0.6822 USDT |
| 2022-03-20 |
0.9089 USDT |
2,598,203.7202 |
0.9860 USDT |
0.7070 USDT |
1.0600 USDT |
0.7236 USDT |
| 2022-03-19 |
0.7776 USDT |
3,666,730.6036 |
0.4209 USDT |
0.4191 USDT |
1.1970 USDT |
0.7599 USDT |
| 2022-03-18 |
0.4164 USDT |
255,374.4409 |
0.4084 USDT |
0.3956 USDT |
0.4518 USDT |
0.4254 USDT |
| 2022-03-17 |
0.4338 USDT |
308,463.9445 |
0.4394 USDT |
0.3996 USDT |
0.4677 USDT |
0.4135 USDT |
| 2022-03-16 |
0.4216 USDT |
342,249.1088 |
0.4078 USDT |
0.3962 USDT |
0.4632 USDT |
0.4414 USDT |
| 2022-03-15 |
0.4339 USDT |
373,991.9984 |
0.4210 USDT |
0.3982 USDT |
0.5756 USDT |
0.4073 USDT |
| 2022-03-14 |
0.4083 USDT |
207,014.1170 |
0.4032 USDT |
0.3942 USDT |
0.4346 USDT |
0.4166 USDT |
| 2022-03-13 |
0.4272 USDT |
337,675.1415 |
0.4067 USDT |
0.4038 USDT |
0.5148 USDT |
0.4085 USDT |
| 2022-03-12 |
0.4108 USDT |
209,513.0681 |
0.4125 USDT |
0.3942 USDT |
0.4302 USDT |
0.4102 USDT |
| 2022-03-11 |
0.4299 USDT |
251,079.9622 |
0.4462 USDT |
0.3980 USDT |
0.4659 USDT |
0.4078 USDT |
| 2022-03-10 |
0.4487 USDT |
189,884.9475 |
0.4590 USDT |
0.4401 USDT |
0.4611 USDT |
0.4460 USDT |
| 2022-03-09 |
0.4815 USDT |
195,795.3456 |
0.5109 USDT |
0.4560 USDT |
0.5109 USDT |
0.4591 USDT |
| 2022-03-08 |
0.4732 USDT |
187,033.6948 |
0.4560 USDT |
0.4509 USDT |
0.5074 USDT |
0.4972 USDT |
| 2022-03-07 |
0.4902 USDT |
188,256.7682 |
0.5082 USDT |
0.4361 USDT |
0.5200 USDT |
0.4606 USDT |
| 2022-03-06 |
0.5431 USDT |
172,076.3484 |
0.5900 USDT |
0.5093 USDT |
0.5930 USDT |
0.5267 USDT |
| 2022-03-05 |
0.5544 USDT |
314,596.6599 |
0.4995 USDT |
0.4961 USDT |
0.6320 USDT |
0.5900 USDT |
| 2022-03-04 |
0.5577 USDT |
270,293.5124 |
0.5781 USDT |
0.5199 USDT |
0.5821 USDT |
0.5260 USDT |
| 2022-03-03 |
0.5904 USDT |
140,119.3741 |
0.6146 USDT |
0.5778 USDT |
0.6260 USDT |
0.5798 USDT |
| 2022-03-02 |
0.6648 USDT |
154,578.9418 |
0.6829 USDT |
0.6120 USDT |
0.7069 USDT |
0.6209 USDT |
| 2022-03-01 |
0.7353 USDT |
179,253.9755 |
0.7896 USDT |
0.6586 USDT |
0.8033 USDT |
0.6703 USDT |
| 2022-02-28 |
0.7972 USDT |
132,018.3636 |
0.8207 USDT |
0.7613 USDT |
0.8230 USDT |
0.7933 USDT |