Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.1247 USDT |
12,806,417.5943 HBAR |
0.1217 USDT |
0.1201 USDT |
0.1232 USDT |
0.1209 USDT |
| 2024-11-20 |
0.1248 USDT |
15,349,609.7337 HBAR |
0.1330 USDT |
0.1100 USDT |
0.1231 USDT |
0.1253 USDT |
| 2024-11-19 |
0.1414 USDT |
23,466,844.4789 HBAR |
0.1443 USDT |
0.1346 USDT |
0.1383 USDT |
0.1358 USDT |
| 2024-11-18 |
0.1105 USDT |
14,109,835.0722 HBAR |
0.0902 USDT |
0.0872 USDT |
0.0924 USDT |
0.1116 USDT |
| 2024-11-17 |
0.0868 USDT |
13,800,033.9103 HBAR |
0.0901 USDT |
0.0829 USDT |
0.0847 USDT |
0.0865 USDT |
| 2024-11-16 |
0.0845 USDT |
25,156,724.0985 HBAR |
0.0724 USDT |
0.0715 USDT |
0.0746 USDT |
0.0915 USDT |
| 2024-11-15 |
0.0683 USDT |
26,136,104.3303 HBAR |
0.0638 USDT |
0.0628 USDT |
0.0644 USDT |
0.0723 USDT |
| 2024-11-14 |
0.0605 USDT |
23,533,213.7880 HBAR |
0.0595 USDT |
0.0585 USDT |
0.0601 USDT |
0.0616 USDT |
| 2024-11-13 |
0.0591 USDT |
29,379,427.2216 HBAR |
0.0646 USDT |
0.0564 USDT |
0.0574 USDT |
0.0608 USDT |
| 2024-11-12 |
0.0575 USDT |
18,630,916.0228 HBAR |
0.0583 USDT |
0.0532 USDT |
0.0554 USDT |
0.0553 USDT |
| 2024-11-11 |
0.0554 USDT |
29,651,218.5024 HBAR |
0.0549 USDT |
0.0536 USDT |
0.0546 USDT |
0.0559 USDT |
| 2024-11-10 |
0.0538 USDT |
8,004,263.9210 HBAR |
0.0528 USDT |
0.0523 USDT |
0.0531 USDT |
0.0553 USDT |
| 2024-11-09 |
0.0512 USDT |
17,175,337.7791 HBAR |
0.0521 USDT |
0.0505 USDT |
0.0508 USDT |
0.0512 USDT |
| 2024-11-08 |
0.0503 USDT |
25,612,810.9705 HBAR |
0.0493 USDT |
0.0483 USDT |
0.0487 USDT |
0.0513 USDT |
| 2024-11-07 |
0.0489 USDT |
14,569,438.0231 HBAR |
0.0490 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-11-06 |
0.0489 USDT |
15,237,947.7884 HBAR |
0.0461 USDT |
0.0461 USDT |
0.0473 USDT |
0.0498 USDT |
| 2024-11-05 |
0.0441 USDT |
18,677,736.9622 HBAR |
0.0425 USDT |
0.0425 USDT |
0.0432 USDT |
0.0455 USDT |
| 2024-11-04 |
0.0430 USDT |
14,766,793.9915 HBAR |
0.0428 USDT |
0.0424 USDT |
0.0429 USDT |
0.0431 USDT |
| 2024-11-03 |
0.0431 USDT |
21,351,985.3492 HBAR |
0.0450 USDT |
0.0415 USDT |
0.0423 USDT |
0.0428 USDT |
| 2024-11-02 |
0.0457 USDT |
11,399,254.7056 HBAR |
0.0456 USDT |
0.0453 USDT |
0.0456 USDT |
0.0453 USDT |
| 2024-11-01 |
0.0460 USDT |
24,235,342.5879 HBAR |
0.0463 USDT |
0.0452 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-10-31 |
0.0471 USDT |
23,066,583.7459 HBAR |
0.0486 USDT |
0.0456 USDT |
0.0461 USDT |
0.0462 USDT |
| 2024-10-30 |
0.0489 USDT |
22,715,081.6674 HBAR |
0.0497 USDT |
0.0481 USDT |
0.0486 USDT |
0.0485 USDT |
| 2024-10-29 |
0.0494 USDT |
19,691,846.1451 HBAR |
0.0489 USDT |
0.0486 USDT |
0.0491 USDT |
0.0502 USDT |
| 2024-10-28 |
0.0486 USDT |
13,581,934.0640 HBAR |
0.0489 USDT |
0.0476 USDT |
0.0481 USDT |
0.0488 USDT |
| 2024-10-27 |
0.0485 USDT |
9,627,812.0032 HBAR |
0.0483 USDT |
0.0480 USDT |
0.0483 USDT |
0.0495 USDT |
| 2024-10-26 |
0.0479 USDT |
19,415,289.3447 HBAR |
0.0478 USDT |
0.0470 USDT |
0.0475 USDT |
0.0477 USDT |
| 2024-10-25 |
0.0506 USDT |
17,231,734.1954 HBAR |
0.0511 USDT |
0.0487 USDT |
0.0501 USDT |
0.0498 USDT |
| 2024-10-24 |
0.0514 USDT |
18,593,058.4340 HBAR |
0.0514 USDT |
0.0503 USDT |
0.0508 USDT |
0.0516 USDT |
| 2024-10-23 |
0.0515 USDT |
17,483,987.2338 HBAR |
0.0526 USDT |
0.0500 USDT |
0.0506 USDT |
0.0509 USDT |
| 2024-10-22 |
0.0526 USDT |
13,588,942.1501 HBAR |
0.0529 USDT |
0.0513 USDT |
0.0519 USDT |
0.0522 USDT |
| 2024-10-21 |
0.0547 USDT |
22,623,647.3447 HBAR |
0.0559 USDT |
0.0532 USDT |
0.0536 USDT |
0.0534 USDT |
| 2024-10-20 |
0.0530 USDT |
8,884,642.0431 HBAR |
0.0534 USDT |
0.0519 USDT |
0.0524 USDT |
0.0538 USDT |
| 2024-10-19 |
0.0527 USDT |
12,262,109.2270 HBAR |
0.0518 USDT |
0.0518 USDT |
0.0522 USDT |
0.0536 USDT |
| 2024-10-18 |
0.0515 USDT |
19,048,436.9369 HBAR |
0.0511 USDT |
0.0506 USDT |
0.0511 USDT |
0.0518 USDT |
| 2024-10-17 |
0.0517 USDT |
18,788,435.7576 HBAR |
0.0534 USDT |
0.0503 USDT |
0.0508 USDT |
0.0509 USDT |
| 2024-10-16 |
0.0548 USDT |
24,468,464.9945 HBAR |
0.0561 USDT |
0.0534 USDT |
0.0540 USDT |
0.0539 USDT |
| 2024-10-15 |
0.0549 USDT |
18,180,036.7463 HBAR |
0.0534 USDT |
0.0531 USDT |
0.0544 USDT |
0.0557 USDT |
| 2024-10-14 |
0.0521 USDT |
14,657,244.8107 HBAR |
0.0513 USDT |
0.0505 USDT |
0.0508 USDT |
0.0529 USDT |
| 2024-10-13 |
0.0508 USDT |
10,548,143.1503 HBAR |
0.0516 USDT |
0.0497 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-10-12 |
0.0517 USDT |
14,250,862.7200 HBAR |
0.0514 USDT |
0.0510 USDT |
0.0514 USDT |
0.0513 USDT |
| 2024-10-11 |
0.0508 USDT |
10,398,257.5062 HBAR |
0.0504 USDT |
0.0501 USDT |
0.0505 USDT |
0.0512 USDT |
| 2024-10-10 |
0.0503 USDT |
9,579,129.3894 HBAR |
0.0503 USDT |
0.0496 USDT |
0.0500 USDT |
0.0502 USDT |
| 2024-10-09 |
0.0523 USDT |
8,688,384.1006 HBAR |
0.0523 USDT |
0.0517 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-10-08 |
0.0526 USDT |
7,546,332.1651 HBAR |
0.0524 USDT |
0.0518 USDT |
0.0522 USDT |
0.0520 USDT |
| 2024-10-07 |
0.0547 USDT |
8,500,517.9965 HBAR |
0.0545 USDT |
0.0533 USDT |
0.0540 USDT |
0.0538 USDT |
| 2024-10-06 |
0.0529 USDT |
6,782,400.6094 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0527 USDT |
0.0535 USDT |
| 2024-10-05 |
0.0541 USDT |
8,793,912.6974 HBAR |
0.0548 USDT |
0.0534 USDT |
0.0539 USDT |
0.0538 USDT |
| 2024-10-04 |
0.0525 USDT |
14,590,842.5764 HBAR |
0.0517 USDT |
0.0515 USDT |
0.0519 USDT |
0.0540 USDT |
| 2024-10-03 |
0.0512 USDT |
18,150,070.8846 HBAR |
0.0517 USDT |
0.0500 USDT |
0.0509 USDT |
0.0513 USDT |