Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.2012 USDT |
326,012.9686 |
0.2025 USDT |
0.1960 USDT |
0.2074 USDT |
0.1994 USDT |
| 2024-01-27 |
0.2081 USDT |
265,106.7226 |
0.2104 USDT |
0.2047 USDT |
0.2114 USDT |
0.2047 USDT |
| 2024-01-26 |
0.2063 USDT |
223,213.8757 |
0.2006 USDT |
0.2001 USDT |
0.2166 USDT |
0.2085 USDT |
| 2024-01-25 |
0.2018 USDT |
214,094.5521 |
0.1989 USDT |
0.1952 USDT |
0.2160 USDT |
0.2005 USDT |
| 2024-01-24 |
0.1969 USDT |
337,268.0846 |
0.1839 USDT |
0.1788 USDT |
0.2155 USDT |
0.1982 USDT |
| 2024-01-23 |
0.1793 USDT |
319,153.1262 |
0.1824 USDT |
0.1672 USDT |
0.1928 USDT |
0.1707 USDT |
| 2024-01-22 |
0.1846 USDT |
275,927.5034 |
0.1854 USDT |
0.1783 USDT |
0.1928 USDT |
0.1842 USDT |
| 2024-01-21 |
0.1846 USDT |
312,190.0234 |
0.1854 USDT |
0.1800 USDT |
0.1918 USDT |
0.1860 USDT |
| 2024-01-20 |
0.2076 USDT |
249,289.6379 |
0.2128 USDT |
0.1828 USDT |
0.2257 USDT |
0.1846 USDT |
| 2024-01-19 |
0.2071 USDT |
1,001,996.5445 |
0.2379 USDT |
0.1804 USDT |
0.2564 USDT |
0.1998 USDT |
| 2024-01-18 |
0.2975 USDT |
323,486.8565 |
0.3036 USDT |
0.2426 USDT |
0.3411 USDT |
0.2454 USDT |
| 2024-01-17 |
0.2925 USDT |
138,832.4882 |
0.2960 USDT |
0.2900 USDT |
0.2971 USDT |
0.2944 USDT |
| 2024-01-16 |
0.3099 USDT |
133,033.9119 |
0.3213 USDT |
0.2869 USDT |
0.3234 USDT |
0.2950 USDT |
| 2024-01-15 |
0.3379 USDT |
183,500.5419 |
0.3667 USDT |
0.3100 USDT |
0.3667 USDT |
0.3168 USDT |
| 2024-01-14 |
0.3580 USDT |
184,274.2409 |
0.3445 USDT |
0.3424 USDT |
0.3750 USDT |
0.3649 USDT |
| 2024-01-13 |
0.3433 USDT |
138,147.0786 |
0.3567 USDT |
0.3279 USDT |
0.3574 USDT |
0.3461 USDT |
| 2024-01-12 |
0.4177 USDT |
553,676.9892 |
0.3393 USDT |
0.3377 USDT |
0.5000 USDT |
0.3544 USDT |
| 2024-01-11 |
0.3324 USDT |
157,566.7742 |
0.3258 USDT |
0.3258 USDT |
0.3497 USDT |
0.3446 USDT |
| 2024-01-10 |
0.3273 USDT |
398,124.1997 |
0.3489 USDT |
0.3000 USDT |
0.3506 USDT |
0.3202 USDT |
| 2024-01-09 |
0.3495 USDT |
267,563.2370 |
0.3469 USDT |
0.3220 USDT |
0.3765 USDT |
0.3562 USDT |
| 2024-01-08 |
0.3181 USDT |
253,417.7822 |
0.3183 USDT |
0.2871 USDT |
0.3662 USDT |
0.3440 USDT |
| 2024-01-07 |
0.3318 USDT |
162,680.8175 |
0.3401 USDT |
0.3000 USDT |
0.3504 USDT |
0.3183 USDT |
| 2024-01-06 |
0.3274 USDT |
429,699.4825 |
0.3647 USDT |
0.2830 USDT |
0.3760 USDT |
0.3395 USDT |
| 2024-01-05 |
0.4136 USDT |
275,763.3990 |
0.4545 USDT |
0.3766 USDT |
0.4576 USDT |
0.3800 USDT |
| 2024-01-04 |
0.4377 USDT |
199,099.2985 |
0.4474 USDT |
0.4245 USDT |
0.4530 USDT |
0.4434 USDT |
| 2024-01-03 |
0.4563 USDT |
173,836.4456 |
0.4649 USDT |
0.4200 USDT |
0.4919 USDT |
0.4424 USDT |
| 2024-01-02 |
0.4819 USDT |
297,321.6752 |
0.5049 USDT |
0.4223 USDT |
0.5153 USDT |
0.4664 USDT |
| 2024-01-01 |
0.5007 USDT |
197,772.9934 |
0.4715 USDT |
0.4664 USDT |
0.5454 USDT |
0.5066 USDT |
| 2023-12-31 |
0.5023 USDT |
230,692.5965 |
0.5274 USDT |
0.4700 USDT |
0.5274 USDT |
0.4753 USDT |
| 2023-12-30 |
0.5409 USDT |
168,405.1855 |
0.5258 USDT |
0.5258 USDT |
0.5598 USDT |
0.5394 USDT |
| 2023-12-29 |
0.4978 USDT |
243,372.6935 |
0.5232 USDT |
0.4540 USDT |
0.5232 USDT |
0.5167 USDT |
| 2023-12-28 |
0.5298 USDT |
208,239.8595 |
0.5412 USDT |
0.5000 USDT |
0.5502 USDT |
0.5259 USDT |
| 2023-12-27 |
0.5533 USDT |
162,559.0101 |
0.5452 USDT |
0.5379 USDT |
0.5837 USDT |
0.5396 USDT |
| 2023-12-26 |
0.5632 USDT |
302,285.1410 |
0.6156 USDT |
0.5034 USDT |
0.6203 USDT |
0.5483 USDT |
| 2023-12-25 |
0.6357 USDT |
181,595.9744 |
0.6463 USDT |
0.6096 USDT |
0.6712 USDT |
0.6172 USDT |
| 2023-12-24 |
0.7077 USDT |
273,067.1406 |
0.6209 USDT |
0.6200 USDT |
0.8000 USDT |
0.6703 USDT |
| 2023-12-23 |
0.6288 USDT |
154,215.5570 |
0.6006 USDT |
0.5353 USDT |
0.7400 USDT |
0.6361 USDT |
| 2023-12-22 |
0.6416 USDT |
459,729.5120 |
0.5900 USDT |
0.5600 USDT |
0.7400 USDT |
0.5984 USDT |
| 2023-12-21 |
0.4929 USDT |
244,190.3970 |
0.4570 USDT |
0.4550 USDT |
0.5694 USDT |
0.5634 USDT |
| 2023-12-20 |
0.4803 USDT |
179,420.8328 |
0.4956 USDT |
0.4650 USDT |
0.4986 USDT |
0.4675 USDT |
| 2023-12-19 |
0.5325 USDT |
326,494.0642 |
0.5253 USDT |
0.4600 USDT |
0.6260 USDT |
0.5069 USDT |
| 2023-12-18 |
0.4895 USDT |
334,446.3490 |
0.5287 USDT |
0.4300 USDT |
0.5453 USDT |
0.4502 USDT |
| 2023-12-17 |
0.5822 USDT |
347,511.1123 |
0.6742 USDT |
0.5033 USDT |
0.7000 USDT |
0.5447 USDT |
| 2023-12-16 |
0.5870 USDT |
672,036.3106 |
0.4925 USDT |
0.4510 USDT |
0.6951 USDT |
0.6695 USDT |
| 2023-12-15 |
0.4358 USDT |
461,748.9152 |
0.5243 USDT |
0.3892 USDT |
0.5435 USDT |
0.4402 USDT |
| 2023-12-14 |
0.5314 USDT |
250,487.2724 |
0.5595 USDT |
0.4711 USDT |
0.5787 USDT |
0.5502 USDT |
| 2023-12-13 |
0.4954 USDT |
601,293.0601 |
0.4981 USDT |
0.4200 USDT |
0.6424 USDT |
0.5720 USDT |
| 2023-12-12 |
0.5233 USDT |
1,368,227.9834 |
0.5842 USDT |
0.4000 USDT |
0.6848 USDT |
0.5180 USDT |
| 2023-12-11 |
0.4771 USDT |
1,834,848.0750 |
0.4910 USDT |
0.3834 USDT |
0.6650 USDT |
0.5480 USDT |
| 2023-12-10 |
0.3111 USDT |
1,000,640.8941 |
0.2311 USDT |
0.2270 USDT |
0.3700 USDT |
0.3116 USDT |