Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2564 USDT |
3,004,892.6422 HBAR |
0.2539 USDT |
0.2438 USDT |
0.2499 USDT |
0.2621 USDT |
| 2024-12-21 |
0.2725 USDT |
3,149,434.3317 HBAR |
0.2707 USDT |
0.2652 USDT |
0.2696 USDT |
0.2707 USDT |
| 2024-12-20 |
0.2639 USDT |
10,166,801.0606 HBAR |
0.2676 USDT |
0.2338 USDT |
0.2521 USDT |
0.2743 USDT |
| 2024-12-19 |
0.2786 USDT |
7,590,510.4660 HBAR |
0.2725 USDT |
0.2541 USDT |
0.2684 USDT |
0.2685 USDT |
| 2024-12-18 |
0.2956 USDT |
6,850,957.5647 HBAR |
0.2847 USDT |
0.2794 USDT |
0.2902 USDT |
0.2957 USDT |
| 2024-12-17 |
0.2855 USDT |
8,559,762.3030 HBAR |
0.2823 USDT |
0.2752 USDT |
0.2792 USDT |
0.2837 USDT |
| 2024-12-16 |
0.2860 USDT |
6,327,530.4848 HBAR |
0.2961 USDT |
0.2744 USDT |
0.2790 USDT |
0.2841 USDT |
| 2024-12-15 |
0.2909 USDT |
2,393,292.5276 HBAR |
0.2942 USDT |
0.2832 USDT |
0.2891 USDT |
0.2940 USDT |
| 2024-12-14 |
0.3033 USDT |
3,427,941.9805 HBAR |
0.3145 USDT |
0.2929 USDT |
0.2980 USDT |
0.2977 USDT |
| 2024-12-13 |
0.3060 USDT |
6,459,081.0503 HBAR |
0.2915 USDT |
0.2888 USDT |
0.2956 USDT |
0.3113 USDT |
| 2024-12-12 |
0.3003 USDT |
7,639,410.9620 HBAR |
0.2990 USDT |
0.2894 USDT |
0.2942 USDT |
0.2932 USDT |
| 2024-12-11 |
0.2899 USDT |
6,496,910.5592 HBAR |
0.2898 USDT |
0.2710 USDT |
0.2813 USDT |
0.2984 USDT |
| 2024-12-10 |
0.2886 USDT |
6,598,638.3784 HBAR |
0.2802 USDT |
0.2729 USDT |
0.2877 USDT |
0.2859 USDT |
| 2024-12-09 |
0.3111 USDT |
6,050,614.8360 HBAR |
0.3329 USDT |
0.3001 USDT |
0.3074 USDT |
0.3044 USDT |
| 2024-12-08 |
0.3311 USDT |
4,879,507.9258 HBAR |
0.3322 USDT |
0.3243 USDT |
0.3297 USDT |
0.3288 USDT |
| 2024-12-07 |
0.3454 USDT |
4,847,814.0390 HBAR |
0.3672 USDT |
0.3260 USDT |
0.3353 USDT |
0.3303 USDT |
| 2024-12-06 |
0.2872 USDT |
7,262,933.3350 HBAR |
0.2919 USDT |
0.2754 USDT |
0.2873 USDT |
0.2885 USDT |
| 2024-12-05 |
0.2995 USDT |
13,433,089.0609 HBAR |
0.2876 USDT |
0.2850 USDT |
0.2992 USDT |
0.2973 USDT |
| 2024-12-04 |
0.3262 USDT |
9,227,581.7280 HBAR |
0.3143 USDT |
0.3105 USDT |
0.3185 USDT |
0.3123 USDT |
| 2024-12-03 |
0.3364 USDT |
21,562,023.1364 HBAR |
0.3552 USDT |
0.3098 USDT |
0.3284 USDT |
0.3143 USDT |
| 2024-12-02 |
0.2615 USDT |
29,057,345.9354 HBAR |
0.2086 USDT |
0.2072 USDT |
0.2248 USDT |
0.3074 USDT |
| 2024-12-01 |
0.1883 USDT |
11,459,354.2189 HBAR |
0.1702 USDT |
0.1643 USDT |
0.1682 USDT |
0.1968 USDT |
| 2024-11-30 |
0.1690 USDT |
13,963,095.7636 HBAR |
0.1779 USDT |
0.1637 USDT |
0.1669 USDT |
0.1687 USDT |
| 2024-11-29 |
0.1550 USDT |
19,281,795.4035 HBAR |
0.1447 USDT |
0.1399 USDT |
0.1469 USDT |
0.1698 USDT |
| 2024-11-28 |
0.1390 USDT |
8,080,344.4841 HBAR |
0.1418 USDT |
0.1366 USDT |
0.1380 USDT |
0.1411 USDT |
| 2024-11-27 |
0.1386 USDT |
9,972,254.1973 HBAR |
0.1393 USDT |
0.1325 USDT |
0.1348 USDT |
0.1446 USDT |
| 2024-11-26 |
0.1350 USDT |
14,318,906.8535 HBAR |
0.1348 USDT |
0.1259 USDT |
0.1307 USDT |
0.1384 USDT |
| 2024-11-25 |
0.1421 USDT |
10,811,664.3421 HBAR |
0.1470 USDT |
0.1344 USDT |
0.1408 USDT |
0.1407 USDT |
| 2024-11-24 |
0.1522 USDT |
20,166,645.1440 HBAR |
0.1543 USDT |
0.1390 USDT |
0.1436 USDT |
0.1416 USDT |
| 2024-11-23 |
0.1531 USDT |
15,944,613.1054 HBAR |
0.1468 USDT |
0.1448 USDT |
0.1510 USDT |
0.1512 USDT |
| 2024-11-22 |
0.1320 USDT |
19,654,848.8561 HBAR |
0.1266 USDT |
0.1217 USDT |
0.1249 USDT |
0.1302 USDT |
| 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 |