Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.8398 USDT |
180,682.7845 |
0.8498 USDT |
0.8145 USDT |
0.8576 USDT |
0.8189 USDT |
| 2022-02-26 |
0.8783 USDT |
149,682.2385 |
0.8714 USDT |
0.8597 USDT |
0.9022 USDT |
0.8640 USDT |
| 2022-02-25 |
0.8366 USDT |
195,965.5777 |
0.8116 USDT |
0.7995 USDT |
0.8979 USDT |
0.8714 USDT |
| 2022-02-24 |
0.8369 USDT |
153,246.1920 |
0.9378 USDT |
0.7578 USDT |
0.9382 USDT |
0.8317 USDT |
| 2022-02-23 |
0.9761 USDT |
185,397.1405 |
0.9830 USDT |
0.9423 USDT |
1.0334 USDT |
0.9424 USDT |
| 2022-02-22 |
0.9768 USDT |
50,617.6067 |
1.0027 USDT |
0.9524 USDT |
1.0078 USDT |
0.9801 USDT |
| 2022-02-21 |
1.0717 USDT |
111,967.5730 |
1.1317 USDT |
0.9895 USDT |
1.1576 USDT |
1.0132 USDT |
| 2022-02-20 |
1.1476 USDT |
29,848.1879 |
1.1659 USDT |
1.1308 USDT |
1.1705 USDT |
1.1330 USDT |
| 2022-02-19 |
1.1705 USDT |
55,509.5202 |
1.1358 USDT |
1.1298 USDT |
1.2061 USDT |
1.1625 USDT |
| 2022-02-18 |
1.1546 USDT |
9,053.2273 |
1.1674 USDT |
1.1409 USDT |
1.1733 USDT |
1.1409 USDT |
| 2022-02-17 |
1.2170 USDT |
33,809.6038 |
1.2379 USDT |
1.1674 USDT |
1.2500 USDT |
1.1690 USDT |
| 2022-02-16 |
1.2411 USDT |
19,683.0308 |
1.2541 USDT |
1.2232 USDT |
1.2625 USDT |
1.2341 USDT |
| 2022-02-15 |
1.2853 USDT |
64,773.9029 |
1.3500 USDT |
1.2268 USDT |
1.3601 USDT |
1.2553 USDT |
| 2022-02-14 |
1.3736 USDT |
15,432.7565 |
1.3949 USDT |
1.3523 USDT |
1.4064 USDT |
1.3523 USDT |
| 2022-02-13 |
1.4809 USDT |
58,415.6077 |
1.5337 USDT |
1.3863 USDT |
1.5534 USDT |
1.3863 USDT |
| 2022-02-12 |
1.5176 USDT |
31,587.1347 |
1.5378 USDT |
1.4935 USDT |
1.5402 USDT |
1.5337 USDT |
| 2022-02-11 |
1.6475 USDT |
53,620.8146 |
1.6749 USDT |
1.5460 USDT |
1.7267 USDT |
1.5460 USDT |
| 2022-02-10 |
1.7109 USDT |
36,237.8506 |
1.7254 USDT |
1.6695 USDT |
1.7502 USDT |
1.6749 USDT |
| 2022-02-09 |
1.7308 USDT |
91,838.1695 |
1.6804 USDT |
1.6503 USDT |
1.7809 USDT |
1.7402 USDT |