Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.9041 USDT |
537,171.3576 |
0.8873 USDT |
0.8668 USDT |
0.9537 USDT |
0.9179 USDT |
| 2022-05-18 |
0.9203 USDT |
498,064.9544 |
0.9402 USDT |
0.8875 USDT |
0.9712 USDT |
0.8991 USDT |
| 2022-05-17 |
0.9829 USDT |
512,397.2068 |
0.9984 USDT |
0.9306 USDT |
1.0311 USDT |
0.9340 USDT |
| 2022-05-16 |
1.0519 USDT |
533,719.3355 |
1.1042 USDT |
0.9949 USDT |
1.1112 USDT |
0.9949 USDT |
| 2022-05-15 |
1.0470 USDT |
611,597.4026 |
0.9398 USDT |
0.9392 USDT |
1.1516 USDT |
1.0896 USDT |
| 2022-05-14 |
0.9591 USDT |
658,445.7637 |
0.9583 USDT |
0.8991 USDT |
1.0258 USDT |
0.9300 USDT |
| 2022-05-13 |
0.9038 USDT |
638,507.5841 |
0.7801 USDT |
0.7700 USDT |
1.0229 USDT |
0.9723 USDT |
| 2022-05-12 |
0.8202 USDT |
738,043.7167 |
0.9483 USDT |
0.7454 USDT |
0.9856 USDT |
0.7784 USDT |
| 2022-05-11 |
1.0543 USDT |
754,833.6752 |
1.0690 USDT |
0.9307 USDT |
1.1701 USDT |
1.0323 USDT |
| 2022-05-10 |
1.0885 USDT |
675,749.7564 |
0.9900 USDT |
0.9485 USDT |
1.2209 USDT |
1.0933 USDT |
| 2022-05-09 |
1.0056 USDT |
323,233.2207 |
1.0328 USDT |
0.9629 USDT |
1.0428 USDT |
0.9723 USDT |
| 2022-05-08 |
1.0661 USDT |
384,491.8242 |
1.1609 USDT |
0.9966 USDT |
1.1625 USDT |
1.0072 USDT |
| 2022-05-07 |
1.2126 USDT |
387,569.3070 |
1.1956 USDT |
1.1622 USDT |
1.2744 USDT |
1.1728 USDT |
| 2022-05-06 |
1.2275 USDT |
381,405.9861 |
1.1915 USDT |
1.1771 USDT |
1.2992 USDT |
1.1801 USDT |
| 2022-05-05 |
1.3713 USDT |
613,720.0524 |
1.5214 USDT |
1.1137 USDT |
1.5399 USDT |
1.1475 USDT |
| 2022-05-04 |
1.4894 USDT |
365,685.0658 |
1.4715 USDT |
1.4394 USDT |
1.5271 USDT |
1.4908 USDT |
| 2022-05-03 |
1.5672 USDT |
188,173.2737 |
1.5725 USDT |
1.4880 USDT |
1.6310 USDT |
1.4880 USDT |
| 2022-05-02 |
1.6225 USDT |
242,729.9471 |
1.5946 USDT |
1.5500 USDT |
1.7355 USDT |
1.6103 USDT |
| 2022-05-01 |
1.5996 USDT |
234,653.9732 |
1.5700 USDT |
1.5100 USDT |
1.6413 USDT |
1.5946 USDT |
| 2022-04-30 |
1.7163 USDT |
280,724.1801 |
1.8611 USDT |
1.6120 USDT |
1.8687 USDT |
1.6279 USDT |
| 2022-04-29 |
2.0407 USDT |
564,688.3205 |
1.8909 USDT |
1.8312 USDT |
2.3840 USDT |
1.9153 USDT |
| 2022-04-28 |
1.7131 USDT |
649,872.7916 |
1.4936 USDT |
1.3838 USDT |
2.1432 USDT |
1.8896 USDT |
| 2022-04-27 |
1.5258 USDT |
261,718.1474 |
1.5757 USDT |
1.4707 USDT |
1.5803 USDT |
1.5075 USDT |
| 2022-04-26 |
1.6977 USDT |
261,167.4754 |
1.7452 USDT |
1.5700 USDT |
1.7920 USDT |
1.5867 USDT |
| 2022-04-25 |
1.7153 USDT |
328,325.1397 |
1.8407 USDT |
1.6192 USDT |
1.8510 USDT |
1.7143 USDT |
| 2022-04-24 |
1.9238 USDT |
406,746.4702 |
1.9342 USDT |
1.8300 USDT |
2.0238 USDT |
1.8503 USDT |
| 2022-04-23 |
1.8484 USDT |
723,415.4580 |
2.0299 USDT |
1.6426 USDT |
2.0545 USDT |
1.7944 USDT |
| 2022-04-22 |
2.1400 USDT |
1,025,013.7710 |
2.2168 USDT |
1.9160 USDT |
2.3820 USDT |
2.0400 USDT |
| 2022-04-21 |
2.1078 USDT |
2,025,968.7325 |
1.7385 USDT |
1.7317 USDT |
2.4627 USDT |
2.0049 USDT |
| 2022-04-20 |
1.6950 USDT |
3,025,242.5526 |
1.6505 USDT |
1.3501 USDT |
1.9912 USDT |
1.7640 USDT |
| 2022-04-19 |
1.3177 USDT |
6,249,024.9359 |
0.4677 USDT |
0.4284 USDT |
1.9000 USDT |
1.5200 USDT |
| 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 |