Identifier on Kucoin: HIBIRDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
0.0169 USDT |
18,295,581.0900 |
0.0174 USDT |
0.0156 USDT |
0.0179 USDT |
0.0156 USDT |
| 2023-03-29 |
0.0174 USDT |
19,089,547.9810 |
0.0169 USDT |
0.0165 USDT |
0.0187 USDT |
0.0173 USDT |
| 2023-03-28 |
0.0172 USDT |
9,021,816.0044 |
0.0177 USDT |
0.0163 USDT |
0.0177 USDT |
0.0174 USDT |
| 2023-03-27 |
0.0185 USDT |
7,946,635.1939 |
0.0187 USDT |
0.0176 USDT |
0.0190 USDT |
0.0179 USDT |
| 2023-03-26 |
0.0191 USDT |
7,581,480.9561 |
0.0193 USDT |
0.0186 USDT |
0.0196 USDT |
0.0189 USDT |
| 2023-03-25 |
0.0199 USDT |
7,592,114.6231 |
0.0199 USDT |
0.0189 USDT |
0.0206 USDT |
0.0192 USDT |
| 2023-03-24 |
0.0195 USDT |
7,029,123.8859 |
0.0185 USDT |
0.0184 USDT |
0.0220 USDT |
0.0197 USDT |
| 2023-03-23 |
0.0187 USDT |
8,013,906.1756 |
0.0187 USDT |
0.0183 USDT |
0.0194 USDT |
0.0185 USDT |
| 2023-03-22 |
0.0185 USDT |
8,435,940.3788 |
0.0186 USDT |
0.0176 USDT |
0.0191 USDT |
0.0183 USDT |
| 2023-03-21 |
0.0190 USDT |
8,010,671.0306 |
0.0192 USDT |
0.0185 USDT |
0.0200 USDT |
0.0187 USDT |
| 2023-03-20 |
0.0188 USDT |
7,317,432.7067 |
0.0184 USDT |
0.0174 USDT |
0.0200 USDT |
0.0195 USDT |
| 2023-03-19 |
0.0190 USDT |
8,185,669.3067 |
0.0191 USDT |
0.0181 USDT |
0.0195 USDT |
0.0182 USDT |
| 2023-03-18 |
0.0193 USDT |
6,892,064.2227 |
0.0191 USDT |
0.0190 USDT |
0.0198 USDT |
0.0191 USDT |
| 2023-03-17 |
0.0187 USDT |
7,228,689.4175 |
0.0188 USDT |
0.0182 USDT |
0.0195 USDT |
0.0189 USDT |
| 2023-03-16 |
0.0187 USDT |
6,844,388.7051 |
0.0194 USDT |
0.0177 USDT |
0.0200 USDT |
0.0187 USDT |
| 2023-03-15 |
0.0180 USDT |
8,542,340.3111 |
0.0174 USDT |
0.0165 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-03-14 |
0.0158 USDT |
8,758,925.9474 |
0.0153 USDT |
0.0152 USDT |
0.0182 USDT |
0.0173 USDT |
| 2023-03-13 |
0.0150 USDT |
10,454,273.4259 |
0.0146 USDT |
0.0141 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-03-12 |
0.0149 USDT |
10,434,822.1506 |
0.0147 USDT |
0.0141 USDT |
0.0162 USDT |
0.0149 USDT |
| 2023-03-11 |
0.0147 USDT |
8,335,491.7366 |
0.0151 USDT |
0.0140 USDT |
0.0161 USDT |
0.0144 USDT |
| 2023-03-10 |
0.0148 USDT |
13,803,517.7693 |
0.0133 USDT |
0.0133 USDT |
0.0182 USDT |
0.0150 USDT |
| 2023-03-09 |
0.0144 USDT |
10,901,424.3433 |
0.0142 USDT |
0.0133 USDT |
0.0155 USDT |
0.0135 USDT |
| 2023-03-08 |
0.0153 USDT |
13,378,233.5497 |
0.0138 USDT |
0.0136 USDT |
0.0183 USDT |
0.0147 USDT |
| 2023-03-07 |
0.0139 USDT |
18,921,260.1697 |
0.0140 USDT |
0.0131 USDT |
0.0162 USDT |
0.0148 USDT |
| 2023-03-06 |
0.0155 USDT |
14,766,150.6448 |
0.0158 USDT |
0.0144 USDT |
0.0162 USDT |
0.0147 USDT |
| 2023-03-05 |
0.0161 USDT |
14,705,408.8966 |
0.0165 USDT |
0.0156 USDT |
0.0172 USDT |
0.0158 USDT |
| 2023-03-04 |
0.0170 USDT |
14,160,594.4408 |
0.0195 USDT |
0.0145 USDT |
0.0216 USDT |
0.0167 USDT |
| 2023-03-03 |
0.0189 USDT |
15,915,718.5571 |
0.0173 USDT |
0.0172 USDT |
0.0234 USDT |
0.0184 USDT |
| 2023-03-02 |
0.0179 USDT |
16,201,798.1625 |
0.0187 USDT |
0.0170 USDT |
0.0189 USDT |
0.0171 USDT |
| 2023-03-01 |
0.0181 USDT |
25,542,725.3351 |
0.0180 USDT |
0.0175 USDT |
0.0192 USDT |
0.0185 USDT |
| 2023-02-28 |
0.0184 USDT |
27,796,193.4697 |
0.0192 USDT |
0.0177 USDT |
0.0195 USDT |
0.0183 USDT |
| 2023-02-27 |
0.0196 USDT |
26,041,961.0388 |
0.0195 USDT |
0.0180 USDT |
0.0202 USDT |
0.0185 USDT |
| 2023-02-26 |
0.0192 USDT |
26,693,765.4660 |
0.0195 USDT |
0.0184 USDT |
0.0201 USDT |
0.0196 USDT |
| 2023-02-25 |
0.0198 USDT |
25,815,125.3079 |
0.0195 USDT |
0.0190 USDT |
0.0225 USDT |
0.0194 USDT |
| 2023-02-24 |
0.0215 USDT |
25,175,415.5578 |
0.0226 USDT |
0.0190 USDT |
0.0229 USDT |
0.0199 USDT |
| 2023-02-23 |
0.0219 USDT |
24,963,323.4290 |
0.0209 USDT |
0.0206 USDT |
0.0235 USDT |
0.0228 USDT |
| 2023-02-22 |
0.0219 USDT |
20,152,400.2937 |
0.0222 USDT |
0.0203 USDT |
0.0236 USDT |
0.0208 USDT |
| 2023-02-21 |
0.0236 USDT |
19,588,153.8402 |
0.0231 USDT |
0.0210 USDT |
0.0249 USDT |
0.0220 USDT |
| 2023-02-20 |
0.0243 USDT |
18,645,174.3968 |
0.0264 USDT |
0.0223 USDT |
0.0265 USDT |
0.0230 USDT |
| 2023-02-19 |
0.0278 USDT |
22,653,300.3426 |
0.0280 USDT |
0.0255 USDT |
0.0295 USDT |
0.0264 USDT |
| 2023-02-18 |
0.0272 USDT |
29,501,047.2862 |
0.0264 USDT |
0.0258 USDT |
0.0311 USDT |
0.0285 USDT |
| 2023-02-17 |
0.0282 USDT |
11,359,870.3963 |
0.0283 USDT |
0.0254 USDT |
0.0319 USDT |
0.0259 USDT |
| 2023-02-16 |
0.0318 USDT |
15,872,218.4943 |
0.0342 USDT |
0.0267 USDT |
0.0367 USDT |
0.0283 USDT |
| 2023-02-15 |
0.0301 USDT |
17,369,111.2107 |
0.0260 USDT |
0.0259 USDT |
0.0395 USDT |
0.0346 USDT |
| 2023-02-14 |
0.0273 USDT |
11,062,325.2575 |
0.0269 USDT |
0.0256 USDT |
0.0293 USDT |
0.0264 USDT |
| 2023-02-13 |
0.0267 USDT |
9,562,136.8431 |
0.0287 USDT |
0.0248 USDT |
0.0288 USDT |
0.0261 USDT |
| 2023-02-12 |
0.0304 USDT |
7,449,794.2284 |
0.0294 USDT |
0.0281 USDT |
0.0328 USDT |
0.0301 USDT |
| 2023-02-11 |
0.0290 USDT |
13,154,944.7285 |
0.0271 USDT |
0.0257 USDT |
0.0320 USDT |
0.0299 USDT |
| 2023-02-10 |
0.0256 USDT |
10,157,689.9548 |
0.0257 USDT |
0.0241 USDT |
0.0274 USDT |
0.0264 USDT |
| 2023-02-09 |
0.0301 USDT |
11,068,220.1179 |
0.0297 USDT |
0.0259 USDT |
0.0333 USDT |
0.0282 USDT |