Identifier on Kucoin: HBB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.2646 USDT |
2,855,284.3934 |
0.2395 USDT |
0.2135 USDT |
0.3487 USDT |
0.2319 USDT |
| 2023-12-08 |
0.1465 USDT |
478,355.5612 |
0.1300 USDT |
0.1281 USDT |
0.1754 USDT |
0.1701 USDT |
| 2023-12-07 |
0.1376 USDT |
546,226.8327 |
0.1367 USDT |
0.1294 USDT |
0.1474 USDT |
0.1324 USDT |
| 2023-12-06 |
0.1336 USDT |
972,500.4348 |
0.1155 USDT |
0.1132 USDT |
0.1564 USDT |
0.1366 USDT |
| 2023-12-05 |
0.1062 USDT |
528,880.3882 |
0.1069 USDT |
0.1040 USDT |
0.1107 USDT |
0.1107 USDT |
| 2023-12-04 |
0.1023 USDT |
785,116.8954 |
0.0930 USDT |
0.0930 USDT |
0.1151 USDT |
0.1065 USDT |
| 2023-12-03 |
0.0905 USDT |
702,450.8117 |
0.0913 USDT |
0.0880 USDT |
0.0935 USDT |
0.0925 USDT |
| 2023-12-02 |
0.0889 USDT |
623,218.3103 |
0.0868 USDT |
0.0860 USDT |
0.0922 USDT |
0.0922 USDT |
| 2023-12-01 |
0.0877 USDT |
594,665.5867 |
0.0858 USDT |
0.0856 USDT |
0.0954 USDT |
0.0866 USDT |
| 2023-11-30 |
0.0914 USDT |
1,044,076.9948 |
0.0830 USDT |
0.0820 USDT |
0.0952 USDT |
0.0884 USDT |
| 2023-11-29 |
0.0769 USDT |
883,086.1901 |
0.0693 USDT |
0.0691 USDT |
0.0874 USDT |
0.0849 USDT |
| 2023-11-28 |
0.0662 USDT |
1,084,086.4365 |
0.0650 USDT |
0.0645 USDT |
0.0700 USDT |
0.0685 USDT |
| 2023-11-27 |
0.0657 USDT |
949,733.1539 |
0.0652 USDT |
0.0630 USDT |
0.0667 USDT |
0.0649 USDT |
| 2023-11-26 |
0.0654 USDT |
989,585.1113 |
0.0657 USDT |
0.0623 USDT |
0.0678 USDT |
0.0646 USDT |
| 2023-11-25 |
0.0657 USDT |
629,460.8086 |
0.0638 USDT |
0.0637 USDT |
0.0719 USDT |
0.0645 USDT |
| 2023-11-24 |
0.0666 USDT |
782,675.4962 |
0.0684 USDT |
0.0618 USDT |
0.0750 USDT |
0.0636 USDT |
| 2023-11-23 |
0.0648 USDT |
1,136,661.8120 |
0.0589 USDT |
0.0587 USDT |
0.0715 USDT |
0.0695 USDT |
| 2023-11-22 |
0.0580 USDT |
1,016,857.6689 |
0.0605 USDT |
0.0557 USDT |
0.0608 USDT |
0.0589 USDT |