Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.3712 USDT |
111,716.5965 |
0.3526 USDT |
0.3526 USDT |
0.3910 USDT |
0.3687 USDT |
| 2024-02-28 |
0.3735 USDT |
114,995.6070 |
0.3905 USDT |
0.3541 USDT |
0.3981 USDT |
0.3542 USDT |
| 2024-02-27 |
0.4034 USDT |
263,886.1292 |
0.3838 USDT |
0.3588 USDT |
0.4448 USDT |
0.3925 USDT |
| 2024-02-26 |
0.3408 USDT |
447,657.6630 |
0.2890 USDT |
0.2847 USDT |
0.4055 USDT |
0.3702 USDT |
| 2024-02-25 |
0.2676 USDT |
270,106.7870 |
0.2453 USDT |
0.2440 USDT |
0.3103 USDT |
0.2881 USDT |
| 2024-02-24 |
0.2410 USDT |
213,173.8229 |
0.2415 USDT |
0.2324 USDT |
0.2492 USDT |
0.2447 USDT |
| 2024-02-23 |
0.2390 USDT |
245,371.8707 |
0.2357 USDT |
0.2356 USDT |
0.2424 USDT |
0.2406 USDT |
| 2024-02-22 |
0.2412 USDT |
208,049.5541 |
0.2485 USDT |
0.2343 USDT |
0.2510 USDT |
0.2345 USDT |
| 2024-02-21 |
0.2460 USDT |
181,726.8893 |
0.2438 USDT |
0.2425 USDT |
0.2489 USDT |
0.2440 USDT |
| 2024-02-20 |
0.2493 USDT |
194,653.8040 |
0.2462 USDT |
0.2412 USDT |
0.2552 USDT |
0.2452 USDT |
| 2024-02-19 |
0.2588 USDT |
261,656.1221 |
0.2478 USDT |
0.2356 USDT |
0.2753 USDT |
0.2496 USDT |
| 2024-02-18 |
0.2416 USDT |
74,190.6813 |
0.2366 USDT |
0.2356 USDT |
0.2470 USDT |
0.2470 USDT |
| 2024-02-17 |
0.2384 USDT |
67,621.8930 |
0.2539 USDT |
0.2236 USDT |
0.2552 USDT |
0.2366 USDT |
| 2024-02-16 |
0.2548 USDT |
35,263.4001 |
0.2589 USDT |
0.2481 USDT |
0.2612 USDT |
0.2517 USDT |
| 2024-02-15 |
0.2552 USDT |
190,308.3553 |
0.2719 USDT |
0.2414 USDT |
0.2736 USDT |
0.2485 USDT |
| 2024-02-14 |
0.2636 USDT |
229,169.7909 |
0.2587 USDT |
0.2569 USDT |
0.2702 USDT |
0.2676 USDT |
| 2024-02-13 |
0.2609 USDT |
182,418.2526 |
0.2414 USDT |
0.2414 USDT |
0.2745 USDT |
0.2586 USDT |
| 2024-02-12 |
0.2544 USDT |
252,322.7056 |
0.2770 USDT |
0.2337 USDT |
0.2881 USDT |
0.2397 USDT |
| 2024-02-11 |
0.3055 USDT |
389,969.9564 |
0.2765 USDT |
0.2718 USDT |
0.3439 USDT |
0.2771 USDT |
| 2024-02-10 |
0.2853 USDT |
161,227.3784 |
0.2550 USDT |
0.2544 USDT |
0.3070 USDT |
0.2778 USDT |
| 2024-02-09 |
0.2297 USDT |
120,752.2213 |
0.2196 USDT |
0.2179 USDT |
0.2378 USDT |
0.2332 USDT |
| 2024-02-08 |
0.2334 USDT |
226,538.8996 |
0.2351 USDT |
0.2165 USDT |
0.2404 USDT |
0.2289 USDT |
| 2024-02-07 |
0.2494 USDT |
209,493.4050 |
0.2569 USDT |
0.2349 USDT |
0.2586 USDT |
0.2349 USDT |
| 2024-02-06 |
0.2247 USDT |
254,694.9860 |
0.2172 USDT |
0.2146 USDT |
0.2551 USDT |
0.2512 USDT |
| 2024-02-05 |
0.2266 USDT |
196,635.6197 |
0.2300 USDT |
0.2225 USDT |
0.2318 USDT |
0.2232 USDT |
| 2024-02-04 |
0.2292 USDT |
269,167.6117 |
0.2300 USDT |
0.2268 USDT |
0.2318 USDT |
0.2303 USDT |
| 2024-02-03 |
0.2396 USDT |
192,033.9841 |
0.2436 USDT |
0.2289 USDT |
0.2456 USDT |
0.2300 USDT |
| 2024-02-02 |
0.2450 USDT |
107,231.6826 |
0.2513 USDT |
0.2356 USDT |
0.2519 USDT |
0.2509 USDT |
| 2024-02-01 |
0.2790 USDT |
415,706.1790 |
0.2516 USDT |
0.2510 USDT |
0.3096 USDT |
0.2539 USDT |
| 2024-01-31 |
0.2554 USDT |
183,105.8211 |
0.2763 USDT |
0.2280 USDT |
0.2776 USDT |
0.2513 USDT |
| 2024-01-30 |
0.2747 USDT |
549,784.9477 |
0.2340 USDT |
0.2340 USDT |
0.2975 USDT |
0.2843 USDT |
| 2024-01-29 |
0.2255 USDT |
619,511.9160 |
0.2003 USDT |
0.1994 USDT |
0.2600 USDT |
0.2336 USDT |
| 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 |