Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1550 USDT |
278,545.8566 |
0.1586 USDT |
0.1510 USDT |
0.1596 USDT |
0.1517 USDT |
| 2024-05-06 |
0.1620 USDT |
223,585.6393 |
0.1617 USDT |
0.1592 USDT |
0.1656 USDT |
0.1593 USDT |
| 2024-05-05 |
0.1620 USDT |
175,363.8076 |
0.1631 USDT |
0.1600 USDT |
0.1633 USDT |
0.1618 USDT |
| 2024-05-04 |
0.1640 USDT |
183,347.7337 |
0.1642 USDT |
0.1630 USDT |
0.1656 USDT |
0.1633 USDT |
| 2024-05-03 |
0.1631 USDT |
239,387.1981 |
0.1628 USDT |
0.1600 USDT |
0.1669 USDT |
0.1640 USDT |
| 2024-05-02 |
0.1619 USDT |
199,779.5865 |
0.1625 USDT |
0.1605 USDT |
0.1636 USDT |
0.1624 USDT |
| 2024-05-01 |
0.1630 USDT |
252,932.6581 |
0.1660 USDT |
0.1596 USDT |
0.1707 USDT |
0.1621 USDT |
| 2024-04-30 |
0.1725 USDT |
176,546.7930 |
0.1742 USDT |
0.1690 USDT |
0.1745 USDT |
0.1699 USDT |
| 2024-04-29 |
0.1709 USDT |
180,400.2435 |
0.1723 USDT |
0.1686 USDT |
0.1739 USDT |
0.1728 USDT |
| 2024-04-28 |
0.1744 USDT |
231,452.5521 |
0.1783 USDT |
0.1691 USDT |
0.1861 USDT |
0.1735 USDT |
| 2024-04-27 |
0.1833 USDT |
679,182.0958 |
0.1852 USDT |
0.1791 USDT |
0.1852 USDT |
0.1791 USDT |
| 2024-04-26 |
0.1849 USDT |
1,191,147.8691 |
0.1848 USDT |
0.1847 USDT |
0.1851 USDT |
0.1849 USDT |
| 2024-04-25 |
0.1863 USDT |
1,190,907.2585 |
0.1878 USDT |
0.1841 USDT |
0.1878 USDT |
0.1849 USDT |
| 2024-04-24 |
0.1880 USDT |
667,807.8984 |
0.1868 USDT |
0.1859 USDT |
0.1896 USDT |
0.1877 USDT |
| 2024-04-23 |
0.1974 USDT |
978,544.5047 |
0.2117 USDT |
0.1753 USDT |
0.2117 USDT |
0.1858 USDT |
| 2024-04-22 |
0.2014 USDT |
1,169,700.2774 |
0.1932 USDT |
0.1800 USDT |
0.2165 USDT |
0.2117 USDT |
| 2024-04-21 |
0.1915 USDT |
1,496,893.5133 |
0.1811 USDT |
0.1811 USDT |
0.2300 USDT |
0.1905 USDT |
| 2024-04-20 |
0.1761 USDT |
1,481,705.2786 |
0.1734 USDT |
0.1727 USDT |
0.1811 USDT |
0.1804 USDT |
| 2024-04-19 |
0.1699 USDT |
1,472,044.0125 |
0.1674 USDT |
0.1671 USDT |
0.1752 USDT |
0.1743 USDT |
| 2024-04-18 |
0.1674 USDT |
1,350,792.2290 |
0.1718 USDT |
0.1659 USDT |
0.1720 USDT |
0.1678 USDT |
| 2024-04-17 |
0.1761 USDT |
933,166.1676 |
0.1817 USDT |
0.1721 USDT |
0.1817 USDT |
0.1729 USDT |
| 2024-04-16 |
0.1851 USDT |
1,240,431.5546 |
0.1902 USDT |
0.1820 USDT |
0.1902 USDT |
0.1820 USDT |
| 2024-04-15 |
0.1974 USDT |
912,097.1454 |
0.1989 USDT |
0.1935 USDT |
0.2028 USDT |
0.1957 USDT |
| 2024-04-14 |
0.1973 USDT |
1,414,115.5192 |
0.1972 USDT |
0.1900 USDT |
0.2000 USDT |
0.1967 USDT |
| 2024-04-13 |
0.2229 USDT |
1,054,306.9572 |
0.2244 USDT |
0.1949 USDT |
0.2282 USDT |
0.1949 USDT |
| 2024-04-12 |
0.2447 USDT |
1,041,691.4296 |
0.2441 USDT |
0.2196 USDT |
0.2632 USDT |
0.2270 USDT |
| 2024-04-11 |
0.2474 USDT |
539,465.3701 |
0.2626 USDT |
0.2449 USDT |
0.2676 USDT |
0.2460 USDT |
| 2024-04-10 |
0.2705 USDT |
351,702.1492 |
0.2732 USDT |
0.2582 USDT |
0.2799 USDT |
0.2625 USDT |
| 2024-04-09 |
0.2862 USDT |
729,771.8151 |
0.3008 USDT |
0.2719 USDT |
0.3015 USDT |
0.2744 USDT |
| 2024-04-08 |
0.3090 USDT |
773,406.6957 |
0.3052 USDT |
0.3003 USDT |
0.3233 USDT |
0.3046 USDT |
| 2024-04-07 |
0.3094 USDT |
767,389.2638 |
0.3069 USDT |
0.3039 USDT |
0.3295 USDT |
0.3099 USDT |
| 2024-04-06 |
0.3014 USDT |
861,534.5996 |
0.2981 USDT |
0.2968 USDT |
0.3081 USDT |
0.3078 USDT |
| 2024-04-05 |
0.2987 USDT |
726,907.5786 |
0.3030 USDT |
0.2935 USDT |
0.3033 USDT |
0.2973 USDT |
| 2024-04-04 |
0.3070 USDT |
890,672.6688 |
0.3116 USDT |
0.3000 USDT |
0.3121 USDT |
0.3024 USDT |
| 2024-04-03 |
0.2992 USDT |
946,560.7098 |
0.2911 USDT |
0.2874 USDT |
0.3201 USDT |
0.3105 USDT |
| 2024-04-02 |
0.2962 USDT |
1,011,910.8329 |
0.3055 USDT |
0.2899 USDT |
0.3055 USDT |
0.2935 USDT |
| 2024-04-01 |
0.3010 USDT |
952,749.2938 |
0.2947 USDT |
0.2923 USDT |
0.3441 USDT |
0.3070 USDT |
| 2024-03-31 |
0.2954 USDT |
812,133.6461 |
0.2951 USDT |
0.2923 USDT |
0.3061 USDT |
0.2972 USDT |
| 2024-03-30 |
0.2961 USDT |
874,830.1095 |
0.2905 USDT |
0.2903 USDT |
0.2997 USDT |
0.2979 USDT |
| 2024-03-29 |
0.3060 USDT |
842,721.9522 |
0.3098 USDT |
0.2923 USDT |
0.3124 USDT |
0.2927 USDT |
| 2024-03-28 |
0.3174 USDT |
788,561.1275 |
0.3283 USDT |
0.3049 USDT |
0.3303 USDT |
0.3087 USDT |
| 2024-03-27 |
0.3268 USDT |
911,712.1033 |
0.3357 USDT |
0.3142 USDT |
0.3400 USDT |
0.3285 USDT |
| 2024-03-26 |
0.3253 USDT |
559,781.2863 |
0.3211 USDT |
0.3183 USDT |
0.3326 USDT |
0.3276 USDT |
| 2024-03-25 |
0.3140 USDT |
974,078.0871 |
0.3044 USDT |
0.3022 USDT |
0.3674 USDT |
0.3208 USDT |
| 2024-03-24 |
0.3035 USDT |
298,265.6330 |
0.3040 USDT |
0.2943 USDT |
0.3189 USDT |
0.3031 USDT |
| 2024-03-23 |
0.2995 USDT |
838,102.3638 |
0.2885 USDT |
0.2771 USDT |
0.3606 USDT |
0.3035 USDT |
| 2024-03-22 |
0.2801 USDT |
479,040.6506 |
0.2906 USDT |
0.2687 USDT |
0.2930 USDT |
0.2721 USDT |
| 2024-03-21 |
0.2989 USDT |
580,331.7933 |
0.3007 USDT |
0.2813 USDT |
0.3080 USDT |
0.2915 USDT |
| 2024-03-20 |
0.2962 USDT |
578,376.4895 |
0.2893 USDT |
0.2881 USDT |
0.3085 USDT |
0.2983 USDT |
| 2024-03-19 |
0.2954 USDT |
464,961.4134 |
0.2997 USDT |
0.2892 USDT |
0.3061 USDT |
0.2914 USDT |