Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0546 USDT |
114,043,352.0689 HBAR |
0.0563 USDT |
0.0531 USDT |
0.0534 USDT |
0.0534 USDT |
| 2023-08-29 |
0.0549 USDT |
75,669,725.1529 HBAR |
0.0562 USDT |
0.0528 USDT |
0.0532 USDT |
0.0566 USDT |
| 2023-08-28 |
0.0565 USDT |
66,114,014.0929 HBAR |
0.0582 USDT |
0.0553 USDT |
0.0557 USDT |
0.0559 USDT |
| 2023-08-27 |
0.0581 USDT |
127,147,058.7586 HBAR |
0.0580 USDT |
0.0574 USDT |
0.0577 USDT |
0.0582 USDT |
| 2023-08-26 |
0.0578 USDT |
125,685,914.0879 HBAR |
0.0590 USDT |
0.0564 USDT |
0.0568 USDT |
0.0579 USDT |
| 2023-08-25 |
0.0593 USDT |
117,108,951.7563 HBAR |
0.0593 USDT |
0.0583 USDT |
0.0586 USDT |
0.0585 USDT |
| 2023-08-24 |
0.0616 USDT |
113,670,262.4450 HBAR |
0.0618 USDT |
0.0596 USDT |
0.0599 USDT |
0.0598 USDT |
| 2023-08-23 |
0.0596 USDT |
156,638,558.0058 HBAR |
0.0590 USDT |
0.0578 USDT |
0.0588 USDT |
0.0608 USDT |
| 2023-08-22 |
0.0613 USDT |
135,596,665.5909 HBAR |
0.0613 USDT |
0.0583 USDT |
0.0589 USDT |
0.0589 USDT |
| 2023-08-21 |
0.0624 USDT |
137,392,564.3847 HBAR |
0.0614 USDT |
0.0602 USDT |
0.0611 USDT |
0.0615 USDT |
| 2023-08-20 |
0.0624 USDT |
47,422,382.7716 HBAR |
0.0652 USDT |
0.0616 USDT |
0.0620 USDT |
0.0618 USDT |
| 2023-08-19 |
0.0647 USDT |
8,768,123.1130 HBAR |
0.0592 USDT |
0.0592 USDT |
0.0623 USDT |
0.0651 USDT |
| 2023-08-18 |
0.0569 USDT |
3,531,347.6813 HBAR |
0.0574 USDT |
0.0546 USDT |
0.0557 USDT |
0.0583 USDT |
| 2023-08-17 |
0.0613 USDT |
2,776,977.3009 HBAR |
0.0624 USDT |
0.0593 USDT |
0.0608 USDT |
0.0612 USDT |
| 2023-08-16 |
0.0648 USDT |
10,882,325.2881 HBAR |
0.0673 USDT |
0.0614 USDT |
0.0619 USDT |
0.0621 USDT |
| 2023-08-15 |
0.0707 USDT |
5,567,122.7434 HBAR |
0.0658 USDT |
0.0650 USDT |
0.0673 USDT |
0.0670 USDT |
| 2023-08-14 |
0.0636 USDT |
8,191,811.2328 HBAR |
0.0570 USDT |
0.0570 USDT |
0.0612 USDT |
0.0660 USDT |
| 2023-08-13 |
0.0569 USDT |
767,351.6122 HBAR |
0.0564 USDT |
0.0559 USDT |
0.0559 USDT |
0.0570 USDT |
| 2023-08-12 |
0.0567 USDT |
592,611.1796 HBAR |
0.0565 USDT |
0.0557 USDT |
0.0559 USDT |
0.0567 USDT |
| 2023-08-11 |
0.0572 USDT |
34,337,781.2943 HBAR |
0.0576 USDT |
0.0561 USDT |
0.0564 USDT |
0.0565 USDT |
| 2023-08-10 |
0.0587 USDT |
66,243,259.4309 HBAR |
0.0597 USDT |
0.0576 USDT |
0.0581 USDT |
0.0581 USDT |
| 2023-08-09 |
0.0619 USDT |
60,233,921.8888 HBAR |
0.0620 USDT |
0.0601 USDT |
0.0608 USDT |
0.0603 USDT |
| 2023-08-08 |
0.0595 USDT |
84,229,453.2062 HBAR |
0.0565 USDT |
0.0563 USDT |
0.0585 USDT |
0.0619 USDT |
| 2023-08-07 |
0.0557 USDT |
71,336,179.4907 HBAR |
0.0577 USDT |
0.0546 USDT |
0.0556 USDT |
0.0557 USDT |
| 2023-08-06 |
0.0554 USDT |
88,043,687.4993 HBAR |
0.0525 USDT |
0.0524 USDT |
0.0528 USDT |
0.0583 USDT |
| 2023-08-05 |
0.0523 USDT |
79,618,255.8075 HBAR |
0.0533 USDT |
0.0517 USDT |
0.0520 USDT |
0.0526 USDT |
| 2023-08-04 |
0.0532 USDT |
88,620,608.9609 HBAR |
0.0535 USDT |
0.0525 USDT |
0.0527 USDT |
0.0530 USDT |
| 2023-08-03 |
0.0534 USDT |
79,866,785.7834 HBAR |
0.0527 USDT |
0.0525 USDT |
0.0529 USDT |
0.0531 USDT |
| 2023-08-02 |
0.0517 USDT |
53,986,344.8011 HBAR |
0.0518 USDT |
0.0509 USDT |
0.0510 USDT |
0.0518 USDT |
| 2023-08-01 |
0.0512 USDT |
24,865,845.9659 HBAR |
0.0523 USDT |
0.0504 USDT |
0.0511 USDT |
0.0515 USDT |
| 2023-07-31 |
0.0527 USDT |
22,763,636.3260 HBAR |
0.0529 USDT |
0.0516 USDT |
0.0521 USDT |
0.0521 USDT |
| 2023-07-30 |
0.0534 USDT |
23,542,989.3981 HBAR |
0.0539 USDT |
0.0516 USDT |
0.0525 USDT |
0.0524 USDT |
| 2023-07-29 |
0.0532 USDT |
213,917,694.1564 HBAR |
0.0526 USDT |
0.0526 USDT |
0.0530 USDT |
0.0536 USDT |
| 2023-07-28 |
0.0518 USDT |
250,831,559.8359 HBAR |
0.0519 USDT |
0.0509 USDT |
0.0513 USDT |
0.0526 USDT |
| 2023-07-27 |
0.0525 USDT |
248,007,747.1980 HBAR |
0.0524 USDT |
0.0515 USDT |
0.0518 USDT |
0.0517 USDT |
| 2023-07-26 |
0.0519 USDT |
247,252,168.5132 HBAR |
0.0523 USDT |
0.0513 USDT |
0.0515 USDT |
0.0525 USDT |
| 2023-07-25 |
0.0520 USDT |
281,339,810.0048 HBAR |
0.0519 USDT |
0.0514 USDT |
0.0517 USDT |
0.0522 USDT |
| 2023-07-24 |
0.0526 USDT |
301,321,075.9167 HBAR |
0.0534 USDT |
0.0512 USDT |
0.0515 USDT |
0.0520 USDT |
| 2023-07-23 |
0.0533 USDT |
246,095,337.6894 HBAR |
0.0536 USDT |
0.0526 USDT |
0.0532 USDT |
0.0541 USDT |
| 2023-07-22 |
0.0546 USDT |
271,168,275.1094 HBAR |
0.0555 USDT |
0.0537 USDT |
0.0541 USDT |
0.0542 USDT |
| 2023-07-21 |
0.0557 USDT |
249,452,175.3987 HBAR |
0.0572 USDT |
0.0546 USDT |
0.0553 USDT |
0.0557 USDT |
| 2023-07-20 |
0.0576 USDT |
300,101,327.6033 HBAR |
0.0562 USDT |
0.0558 USDT |
0.0566 USDT |
0.0570 USDT |
| 2023-07-19 |
0.0552 USDT |
159,634,694.2516 HBAR |
0.0528 USDT |
0.0523 USDT |
0.0531 USDT |
0.0561 USDT |
| 2023-07-18 |
0.0531 USDT |
56,093,416.7651 HBAR |
0.0519 USDT |
0.0513 USDT |
0.0517 USDT |
0.0520 USDT |
| 2023-07-17 |
0.0517 USDT |
42,279,676.5738 HBAR |
0.0507 USDT |
0.0500 USDT |
0.0509 USDT |
0.0510 USDT |
| 2023-07-16 |
0.0516 USDT |
37,885,300.0641 HBAR |
0.0521 USDT |
0.0510 USDT |
0.0513 USDT |
0.0514 USDT |
| 2023-07-15 |
0.0517 USDT |
37,303,375.6424 HBAR |
0.0511 USDT |
0.0504 USDT |
0.0509 USDT |
0.0521 USDT |
| 2023-07-14 |
0.0528 USDT |
12,331,573.9355 HBAR |
0.0525 USDT |
0.0517 USDT |
0.0523 USDT |
0.0523 USDT |
| 2023-07-13 |
0.0493 USDT |
7,896,873.3499 HBAR |
0.0484 USDT |
0.0476 USDT |
0.0479 USDT |
0.0518 USDT |
| 2023-07-12 |
0.0487 USDT |
6,015,217.5593 HBAR |
0.0483 USDT |
0.0483 USDT |
0.0487 USDT |
0.0485 USDT |