Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.3015 USDT |
632,445.0826 |
0.3156 USDT |
0.2884 USDT |
0.3174 USDT |
0.2973 USDT |
| 2024-03-17 |
0.3299 USDT |
263,732.8957 |
0.3443 USDT |
0.3118 USDT |
0.3526 USDT |
0.3151 USDT |
| 2024-03-16 |
0.3359 USDT |
366,729.1559 |
0.3170 USDT |
0.3168 USDT |
0.3771 USDT |
0.3343 USDT |
| 2024-03-15 |
0.3254 USDT |
242,423.6242 |
0.3200 USDT |
0.3096 USDT |
0.3400 USDT |
0.3262 USDT |
| 2024-03-14 |
0.3125 USDT |
239,352.0799 |
0.3182 USDT |
0.2799 USDT |
0.3350 USDT |
0.3207 USDT |
| 2024-03-13 |
0.3146 USDT |
118,289.2758 |
0.3118 USDT |
0.3063 USDT |
0.3322 USDT |
0.3185 USDT |
| 2024-03-12 |
0.3139 USDT |
209,900.3251 |
0.3000 USDT |
0.3000 USDT |
0.3314 USDT |
0.3134 USDT |
| 2024-03-11 |
0.2883 USDT |
124,187.5384 |
0.2891 USDT |
0.2832 USDT |
0.2971 USDT |
0.2950 USDT |
| 2024-03-10 |
0.2965 USDT |
152,738.4187 |
0.2924 USDT |
0.2850 USDT |
0.3233 USDT |
0.2967 USDT |
| 2024-03-09 |
0.2905 USDT |
75,291.4533 |
0.2858 USDT |
0.2830 USDT |
0.2990 USDT |
0.2915 USDT |
| 2024-03-08 |
0.2927 USDT |
245,936.3046 |
0.2960 USDT |
0.2654 USDT |
0.3113 USDT |
0.2889 USDT |
| 2024-03-07 |
0.2863 USDT |
585,532.1849 |
0.3068 USDT |
0.2567 USDT |
0.3125 USDT |
0.2960 USDT |
| 2024-03-06 |
0.3346 USDT |
444,160.9789 |
0.3400 USDT |
0.3101 USDT |
0.3570 USDT |
0.3129 USDT |
| 2024-03-05 |
0.2752 USDT |
1,362,319.8356 |
0.2954 USDT |
0.2300 USDT |
0.3532 USDT |
0.3396 USDT |
| 2024-03-04 |
0.3185 USDT |
522,790.4257 |
0.3507 USDT |
0.3000 USDT |
0.3507 USDT |
0.3147 USDT |
| 2024-03-03 |
0.3609 USDT |
194,514.9470 |
0.3761 USDT |
0.3225 USDT |
0.3803 USDT |
0.3384 USDT |
| 2024-03-02 |
0.3988 USDT |
113,277.0061 |
0.4280 USDT |
0.3790 USDT |
0.4327 USDT |
0.3811 USDT |
| 2024-03-01 |
0.4272 USDT |
310,231.7386 |
0.3643 USDT |
0.3606 USDT |
0.4776 USDT |
0.4260 USDT |