Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0750 USDT |
35,677.5191 |
0.0746 USDT |
0.0741 USDT |
0.0758 USDT |
0.0744 USDT |
| 2024-07-26 |
0.0744 USDT |
10,333.6198 |
0.0742 USDT |
0.0736 USDT |
0.0748 USDT |
0.0748 USDT |
| 2024-07-25 |
0.0739 USDT |
37,807.2390 |
0.0734 USDT |
0.0733 USDT |
0.0746 USDT |
0.0742 USDT |
| 2024-07-24 |
0.0749 USDT |
25,236.2568 |
0.0762 USDT |
0.0739 USDT |
0.0762 USDT |
0.0739 USDT |
| 2024-07-23 |
0.0769 USDT |
37,146.5347 |
0.0769 USDT |
0.0759 USDT |
0.0775 USDT |
0.0759 USDT |
| 2024-07-22 |
0.0746 USDT |
86,784.0175 |
0.0719 USDT |
0.0719 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-07-21 |
0.0720 USDT |
176,440.7803 |
0.0765 USDT |
0.0689 USDT |
0.0765 USDT |
0.0723 USDT |
| 2024-07-20 |
0.0769 USDT |
25,639.5403 |
0.0776 USDT |
0.0762 USDT |
0.0780 USDT |
0.0763 USDT |
| 2024-07-19 |
0.0787 USDT |
31,008.2856 |
0.0807 USDT |
0.0776 USDT |
0.0807 USDT |
0.0776 USDT |
| 2024-07-18 |
0.0806 USDT |
4,563.8260 |
0.0809 USDT |
0.0802 USDT |
0.0809 USDT |
0.0802 USDT |
| 2024-07-17 |
0.0815 USDT |
47,692.1716 |
0.0820 USDT |
0.0802 USDT |
0.0830 USDT |
0.0803 USDT |
| 2024-07-16 |
0.0823 USDT |
19,224.9460 |
0.0823 USDT |
0.0818 USDT |
0.0828 USDT |
0.0820 USDT |
| 2024-07-15 |
0.0823 USDT |
49,089.1572 |
0.0808 USDT |
0.0808 USDT |
0.0833 USDT |
0.0828 USDT |
| 2024-07-14 |
0.0783 USDT |
105,594.9658 |
0.0753 USDT |
0.0753 USDT |
0.0811 USDT |
0.0811 USDT |
| 2024-07-13 |
0.0718 USDT |
137,515.8326 |
0.0703 USDT |
0.0697 USDT |
0.0740 USDT |
0.0740 USDT |
| 2024-07-12 |
0.0673 USDT |
209,408.0976 |
0.0673 USDT |
0.0650 USDT |
0.0694 USDT |
0.0689 USDT |
| 2024-07-11 |
0.0673 USDT |
92,442.8509 |
0.0690 USDT |
0.0660 USDT |
0.0690 USDT |
0.0667 USDT |
| 2024-07-10 |
0.0692 USDT |
61,065.1866 |
0.0695 USDT |
0.0682 USDT |
0.0704 USDT |
0.0689 USDT |
| 2024-07-09 |
0.0685 USDT |
182,890.3035 |
0.0675 USDT |
0.0663 USDT |
0.0702 USDT |
0.0695 USDT |
| 2024-07-08 |
0.0782 USDT |
329,933.4350 |
0.0912 USDT |
0.0701 USDT |
0.0912 USDT |
0.0706 USDT |
| 2024-07-07 |
0.0941 USDT |
22,668.9221 |
0.0938 USDT |
0.0932 USDT |
0.0950 USDT |
0.0937 USDT |
| 2024-07-06 |
0.0938 USDT |
139,090.8715 |
0.0919 USDT |
0.0910 USDT |
0.1019 USDT |
0.0936 USDT |
| 2024-07-05 |
0.0909 USDT |
102,486.0163 |
0.0922 USDT |
0.0889 USDT |
0.0925 USDT |
0.0923 USDT |
| 2024-07-04 |
0.0924 USDT |
17,401.7263 |
0.0921 USDT |
0.0918 USDT |
0.0932 USDT |
0.0926 USDT |
| 2024-07-03 |
0.0930 USDT |
76,385.4202 |
0.0909 USDT |
0.0908 USDT |
0.0948 USDT |
0.0921 USDT |
| 2024-07-02 |
0.0884 USDT |
76,487.5885 |
0.0871 USDT |
0.0864 USDT |
0.0907 USDT |
0.0907 USDT |
| 2024-07-01 |
0.0869 USDT |
17,779.0095 |
0.0859 USDT |
0.0859 USDT |
0.0875 USDT |
0.0871 USDT |
| 2024-06-30 |
0.0852 USDT |
8,933.1031 |
0.0855 USDT |
0.0848 USDT |
0.0860 USDT |
0.0848 USDT |
| 2024-06-29 |
0.0859 USDT |
18,936.8931 |
0.0870 USDT |
0.0850 USDT |
0.0870 USDT |
0.0855 USDT |
| 2024-06-28 |
0.0875 USDT |
25,356.2784 |
0.0875 USDT |
0.0866 USDT |
0.0885 USDT |
0.0866 USDT |
| 2024-06-27 |
0.0859 USDT |
35,178.0841 |
0.0836 USDT |
0.0835 USDT |
0.0875 USDT |
0.0875 USDT |
| 2024-06-26 |
0.0832 USDT |
28,048.4509 |
0.0816 USDT |
0.0816 USDT |
0.0843 USDT |
0.0841 USDT |
| 2024-06-25 |
0.0816 USDT |
33,315.3645 |
0.0787 USDT |
0.0787 USDT |
0.0831 USDT |
0.0816 USDT |
| 2024-06-24 |
0.0778 USDT |
76,884.9689 |
0.0788 USDT |
0.0750 USDT |
0.0805 USDT |
0.0787 USDT |
| 2024-06-23 |
0.0790 USDT |
11,567.2998 |
0.0799 USDT |
0.0783 USDT |
0.0803 USDT |
0.0784 USDT |
| 2024-06-22 |
0.0803 USDT |
15,750.8828 |
0.0799 USDT |
0.0799 USDT |
0.0811 USDT |
0.0803 USDT |
| 2024-06-21 |
0.0826 USDT |
467,067.6481 |
0.0894 USDT |
0.0750 USDT |
0.0894 USDT |
0.0797 USDT |
| 2024-06-20 |
0.0893 USDT |
3,148,619.4070 |
0.0891 USDT |
0.0879 USDT |
0.0920 USDT |
0.0895 USDT |
| 2024-06-19 |
0.0856 USDT |
1,697,739.6127 |
0.0842 USDT |
0.0835 USDT |
0.0930 USDT |
0.0885 USDT |
| 2024-06-18 |
0.0859 USDT |
1,227,161.2442 |
0.0906 USDT |
0.0831 USDT |
0.0906 USDT |
0.0838 USDT |
| 2024-06-17 |
0.0918 USDT |
1,993,265.9277 |
0.0924 USDT |
0.0900 USDT |
0.0926 USDT |
0.0905 USDT |
| 2024-06-16 |
0.0896 USDT |
2,567,205.2067 |
0.0893 USDT |
0.0893 USDT |
0.0937 USDT |
0.0911 USDT |
| 2024-06-15 |
0.0885 USDT |
1,720,781.5681 |
0.0903 USDT |
0.0867 USDT |
0.0905 USDT |
0.0894 USDT |
| 2024-06-14 |
0.0912 USDT |
3,003,444.1780 |
0.0912 USDT |
0.0896 USDT |
0.0917 USDT |
0.0905 USDT |
| 2024-06-13 |
0.0973 USDT |
1,037,277.5544 |
0.0992 USDT |
0.0867 USDT |
0.1051 USDT |
0.0874 USDT |
| 2024-06-12 |
0.1086 USDT |
1,500,624.7408 |
0.1084 USDT |
0.0997 USDT |
0.1147 USDT |
0.0997 USDT |
| 2024-06-11 |
0.1118 USDT |
1,822,533.9063 |
0.1115 USDT |
0.1074 USDT |
0.1141 USDT |
0.1082 USDT |
| 2024-06-10 |
0.1114 USDT |
2,215,240.0048 |
0.1129 USDT |
0.1093 USDT |
0.1134 USDT |
0.1124 USDT |
| 2024-06-09 |
0.1124 USDT |
1,821,594.9952 |
0.1101 USDT |
0.1101 USDT |
0.1189 USDT |
0.1148 USDT |
| 2024-06-08 |
0.1115 USDT |
2,481,325.1472 |
0.1136 USDT |
0.1094 USDT |
0.1140 USDT |
0.1101 USDT |