Identifier on Kucoin: HIBIRDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-19 |
0.0496 USDT |
3,269,914.5991 |
0.0567 USDT |
0.0450 USDT |
0.0590 USDT |
0.0500 USDT |
| 2023-05-18 |
0.0597 USDT |
2,925,246.5613 |
0.0552 USDT |
0.0530 USDT |
0.0680 USDT |
0.0566 USDT |
| 2023-05-17 |
0.0690 USDT |
5,595,323.7411 |
0.0595 USDT |
0.0573 USDT |
0.0884 USDT |
0.0633 USDT |
| 2023-05-16 |
0.0479 USDT |
6,250,931.0144 |
0.0423 USDT |
0.0378 USDT |
0.0644 USDT |
0.0607 USDT |
| 2023-05-15 |
0.0423 USDT |
11,249,374.5587 |
0.0284 USDT |
0.0283 USDT |
0.0592 USDT |
0.0518 USDT |
| 2023-05-14 |
0.0280 USDT |
4,674,342.1497 |
0.0290 USDT |
0.0273 USDT |
0.0291 USDT |
0.0284 USDT |
| 2023-05-13 |
0.0288 USDT |
5,478,407.1265 |
0.0294 USDT |
0.0273 USDT |
0.0299 USDT |
0.0274 USDT |
| 2023-05-12 |
0.0274 USDT |
5,868,288.9344 |
0.0258 USDT |
0.0251 USDT |
0.0301 USDT |
0.0278 USDT |
| 2023-05-11 |
0.0274 USDT |
6,022,378.7715 |
0.0271 USDT |
0.0255 USDT |
0.0301 USDT |
0.0262 USDT |
| 2023-05-10 |
0.0284 USDT |
5,074,300.7706 |
0.0299 USDT |
0.0267 USDT |
0.0301 USDT |
0.0273 USDT |
| 2023-05-09 |
0.0279 USDT |
5,762,942.3497 |
0.0241 USDT |
0.0238 USDT |
0.0301 USDT |
0.0295 USDT |
| 2023-05-08 |
0.0273 USDT |
5,401,700.7467 |
0.0238 USDT |
0.0234 USDT |
0.0300 USDT |
0.0257 USDT |
| 2023-05-07 |
0.0243 USDT |
6,269,400.3284 |
0.0218 USDT |
0.0216 USDT |
0.0270 USDT |
0.0251 USDT |
| 2023-05-06 |
0.0215 USDT |
8,547,241.5789 |
0.0198 USDT |
0.0193 USDT |
0.0240 USDT |
0.0221 USDT |
| 2023-05-05 |
0.0203 USDT |
7,664,581.0512 |
0.0210 USDT |
0.0192 USDT |
0.0218 USDT |
0.0200 USDT |
| 2023-05-04 |
0.0187 USDT |
7,807,676.3451 |
0.0184 USDT |
0.0175 USDT |
0.0220 USDT |
0.0201 USDT |
| 2023-05-03 |
0.0191 USDT |
6,145,312.9430 |
0.0195 USDT |
0.0169 USDT |
0.0220 USDT |
0.0182 USDT |
| 2023-05-02 |
0.0191 USDT |
4,525,855.7884 |
0.0193 USDT |
0.0187 USDT |
0.0197 USDT |
0.0193 USDT |
| 2023-05-01 |
0.0202 USDT |
14,168,537.5581 |
0.0202 USDT |
0.0189 USDT |
0.0220 USDT |
0.0193 USDT |
| 2023-04-30 |
0.0197 USDT |
15,001,817.2305 |
0.0190 USDT |
0.0190 USDT |
0.0220 USDT |
0.0202 USDT |
| 2023-04-29 |
0.0186 USDT |
12,931,189.4525 |
0.0188 USDT |
0.0177 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-04-28 |
0.0192 USDT |
13,011,763.9184 |
0.0202 USDT |
0.0187 USDT |
0.0207 USDT |
0.0188 USDT |
| 2023-04-27 |
0.0196 USDT |
13,012,544.6308 |
0.0187 USDT |
0.0186 USDT |
0.0205 USDT |
0.0201 USDT |
| 2023-04-26 |
0.0187 USDT |
16,328,542.9618 |
0.0183 USDT |
0.0182 USDT |
0.0193 USDT |
0.0188 USDT |
| 2023-04-25 |
0.0177 USDT |
17,165,634.7049 |
0.0174 USDT |
0.0169 USDT |
0.0185 USDT |
0.0181 USDT |
| 2023-04-24 |
0.0174 USDT |
17,148,961.0227 |
0.0181 USDT |
0.0164 USDT |
0.0181 USDT |
0.0173 USDT |
| 2023-04-23 |
0.0174 USDT |
16,309,812.5302 |
0.0165 USDT |
0.0165 USDT |
0.0186 USDT |
0.0181 USDT |
| 2023-04-22 |
0.0168 USDT |
14,543,194.0766 |
0.0164 USDT |
0.0164 USDT |
0.0173 USDT |
0.0168 USDT |
| 2023-04-21 |
0.0167 USDT |
17,278,431.5068 |
0.0172 USDT |
0.0163 USDT |
0.0172 USDT |
0.0164 USDT |
| 2023-04-20 |
0.0172 USDT |
17,476,193.0526 |
0.0173 USDT |
0.0167 USDT |
0.0177 USDT |
0.0170 USDT |
| 2023-04-19 |
0.0177 USDT |
17,287,549.5248 |
0.0176 USDT |
0.0173 USDT |
0.0181 USDT |
0.0173 USDT |
| 2023-04-18 |
0.0192 USDT |
12,475,627.2769 |
0.0190 USDT |
0.0174 USDT |
0.0220 USDT |
0.0176 USDT |
| 2023-04-17 |
0.0180 USDT |
16,717,141.7367 |
0.0178 USDT |
0.0163 USDT |
0.0220 USDT |
0.0190 USDT |
| 2023-04-16 |
0.0175 USDT |
16,187,643.9593 |
0.0157 USDT |
0.0157 USDT |
0.0199 USDT |
0.0189 USDT |
| 2023-04-15 |
0.0159 USDT |
14,757,382.0924 |
0.0167 USDT |
0.0155 USDT |
0.0169 USDT |
0.0156 USDT |
| 2023-04-14 |
0.0165 USDT |
14,141,056.8759 |
0.0163 USDT |
0.0160 USDT |
0.0175 USDT |
0.0167 USDT |
| 2023-04-13 |
0.0154 USDT |
19,312,228.0127 |
0.0148 USDT |
0.0148 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-04-12 |
0.0152 USDT |
12,744,463.4092 |
0.0154 USDT |
0.0148 USDT |
0.0156 USDT |
0.0148 USDT |
| 2023-04-11 |
0.0155 USDT |
20,038,062.1502 |
0.0148 USDT |
0.0148 USDT |
0.0164 USDT |
0.0154 USDT |
| 2023-04-10 |
0.0151 USDT |
16,950,505.4148 |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0151 USDT |
| 2023-04-09 |
0.0157 USDT |
18,691,725.8131 |
0.0156 USDT |
0.0154 USDT |
0.0160 USDT |
0.0154 USDT |
| 2023-04-08 |
0.0159 USDT |
18,614,359.3306 |
0.0159 USDT |
0.0155 USDT |
0.0162 USDT |
0.0158 USDT |
| 2023-04-07 |
0.0162 USDT |
19,157,540.3996 |
0.0166 USDT |
0.0157 USDT |
0.0170 USDT |
0.0158 USDT |
| 2023-04-06 |
0.0163 USDT |
18,113,925.0658 |
0.0163 USDT |
0.0160 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-04-05 |
0.0163 USDT |
17,395,404.0124 |
0.0165 USDT |
0.0160 USDT |
0.0167 USDT |
0.0163 USDT |
| 2023-04-04 |
0.0162 USDT |
18,631,274.8910 |
0.0166 USDT |
0.0158 USDT |
0.0168 USDT |
0.0164 USDT |
| 2023-04-03 |
0.0159 USDT |
18,679,050.2390 |
0.0155 USDT |
0.0154 USDT |
0.0175 USDT |
0.0163 USDT |
| 2023-04-02 |
0.0158 USDT |
19,320,949.4581 |
0.0162 USDT |
0.0153 USDT |
0.0163 USDT |
0.0154 USDT |
| 2023-04-01 |
0.0162 USDT |
17,045,748.5114 |
0.0162 USDT |
0.0159 USDT |
0.0165 USDT |
0.0160 USDT |
| 2023-03-31 |
0.0160 USDT |
18,540,821.2222 |
0.0158 USDT |
0.0154 USDT |
0.0165 USDT |
0.0163 USDT |