Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.0497 USDT |
151,753,816.7399 HBAR |
0.0499 USDT |
0.0494 USDT |
0.0495 USDT |
0.0494 USDT |
| 2023-09-28 |
0.0496 USDT |
228,825,040.4524 HBAR |
0.0495 USDT |
0.0492 USDT |
0.0495 USDT |
0.0496 USDT |
| 2023-09-27 |
0.0494 USDT |
129,951,923.2420 HBAR |
0.0494 USDT |
0.0488 USDT |
0.0490 USDT |
0.0494 USDT |
| 2023-09-26 |
0.0499 USDT |
160,415,520.6618 HBAR |
0.0505 USDT |
0.0489 USDT |
0.0493 USDT |
0.0493 USDT |
| 2023-09-25 |
0.0504 USDT |
150,016,739.5344 HBAR |
0.0498 USDT |
0.0496 USDT |
0.0499 USDT |
0.0505 USDT |
| 2023-09-24 |
0.0508 USDT |
334,328.7210 HBAR |
0.0520 USDT |
0.0501 USDT |
0.0503 USDT |
0.0503 USDT |
| 2023-09-23 |
0.0511 USDT |
1,272,828.2088 HBAR |
0.0506 USDT |
0.0502 USDT |
0.0504 USDT |
0.0516 USDT |
| 2023-09-22 |
0.0503 USDT |
544,975.7879 HBAR |
0.0504 USDT |
0.0500 USDT |
0.0501 USDT |
0.0506 USDT |
| 2023-09-21 |
0.0505 USDT |
1,139,491.8806 HBAR |
0.0508 USDT |
0.0496 USDT |
0.0498 USDT |
0.0504 USDT |
| 2023-09-20 |
0.0504 USDT |
1,569,783.8542 HBAR |
0.0511 USDT |
0.0500 USDT |
0.0503 USDT |
0.0501 USDT |
| 2023-09-19 |
0.0505 USDT |
1,303,173.5889 HBAR |
0.0501 USDT |
0.0499 USDT |
0.0501 USDT |
0.0507 USDT |
| 2023-09-18 |
0.0504 USDT |
2,638,528.2337 HBAR |
0.0495 USDT |
0.0490 USDT |
0.0496 USDT |
0.0512 USDT |
| 2023-09-17 |
0.0503 USDT |
2,519,350.3206 HBAR |
0.0518 USDT |
0.0490 USDT |
0.0495 USDT |
0.0494 USDT |
| 2023-09-16 |
0.0515 USDT |
1,321,040.3027 HBAR |
0.0520 USDT |
0.0507 USDT |
0.0509 USDT |
0.0511 USDT |
| 2023-09-15 |
0.0507 USDT |
1,767,982.0972 HBAR |
0.0517 USDT |
0.0497 USDT |
0.0500 USDT |
0.0503 USDT |
| 2023-09-14 |
0.0519 USDT |
8,079,739.6772 HBAR |
0.0496 USDT |
0.0496 USDT |
0.0513 USDT |
0.0514 USDT |
| 2023-09-13 |
0.0485 USDT |
4,422,107.8052 HBAR |
0.0470 USDT |
0.0469 USDT |
0.0473 USDT |
0.0496 USDT |
| 2023-09-12 |
0.0471 USDT |
3,569,131.5494 HBAR |
0.0465 USDT |
0.0462 USDT |
0.0463 USDT |
0.0471 USDT |
| 2023-09-11 |
0.0464 USDT |
4,963,048.7982 HBAR |
0.0478 USDT |
0.0453 USDT |
0.0460 USDT |
0.0460 USDT |
| 2023-09-10 |
0.0479 USDT |
3,183,497.6007 HBAR |
0.0490 USDT |
0.0471 USDT |
0.0477 USDT |
0.0481 USDT |
| 2023-09-09 |
0.0499 USDT |
521,595.7716 HBAR |
0.0503 USDT |
0.0492 USDT |
0.0494 USDT |
0.0493 USDT |
| 2023-09-08 |
0.0501 USDT |
1,814,298.6669 HBAR |
0.0500 USDT |
0.0493 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-09-07 |
0.0491 USDT |
1,231,538.7709 HBAR |
0.0492 USDT |
0.0486 USDT |
0.0489 USDT |
0.0493 USDT |
| 2023-09-06 |
0.0492 USDT |
3,373,545.7513 HBAR |
0.0494 USDT |
0.0477 USDT |
0.0482 USDT |
0.0492 USDT |
| 2023-09-05 |
0.0488 USDT |
2,881,033.5255 HBAR |
0.0486 USDT |
0.0480 USDT |
0.0482 USDT |
0.0491 USDT |
| 2023-09-04 |
0.0484 USDT |
1,744,221.3014 HBAR |
0.0487 USDT |
0.0480 USDT |
0.0483 USDT |
0.0485 USDT |
| 2023-09-03 |
0.0498 USDT |
64,711,049.1684 HBAR |
0.0498 USDT |
0.0483 USDT |
0.0488 USDT |
0.0485 USDT |
| 2023-09-02 |
0.0493 USDT |
138,313,765.8517 HBAR |
0.0500 USDT |
0.0479 USDT |
0.0484 USDT |
0.0490 USDT |
| 2023-09-01 |
0.0506 USDT |
146,004,648.6418 HBAR |
0.0524 USDT |
0.0488 USDT |
0.0495 USDT |
0.0500 USDT |
| 2023-08-31 |
0.0533 USDT |
86,071,503.4536 HBAR |
0.0537 USDT |
0.0529 USDT |
0.0530 USDT |
0.0529 USDT |
| 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 |