Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0510 USDT |
8,026,650.8684 HBAR |
0.0504 USDT |
0.0497 USDT |
0.0499 USDT |
0.0498 USDT |
| 2023-06-21 |
0.0498 USDT |
9,086,418.8852 HBAR |
0.0489 USDT |
0.0488 USDT |
0.0496 USDT |
0.0511 USDT |
| 2023-06-20 |
0.0464 USDT |
435,103,584.9437 HBAR |
0.0451 USDT |
0.0446 USDT |
0.0449 USDT |
0.0486 USDT |
| 2023-06-19 |
0.0450 USDT |
2,824,384.6091 HBAR |
0.0453 USDT |
0.0443 USDT |
0.0446 USDT |
0.0449 USDT |
| 2023-06-18 |
0.0456 USDT |
2,365,920.9658 HBAR |
0.0458 USDT |
0.0449 USDT |
0.0451 USDT |
0.0451 USDT |
| 2023-06-17 |
0.0456 USDT |
2,847,362.7294 HBAR |
0.0444 USDT |
0.0442 USDT |
0.0444 USDT |
0.0457 USDT |
| 2023-06-16 |
0.0431 USDT |
2,224,078.1590 HBAR |
0.0429 USDT |
0.0421 USDT |
0.0424 USDT |
0.0442 USDT |
| 2023-06-15 |
0.0439 USDT |
4,461,741.3105 HBAR |
0.0454 USDT |
0.0420 USDT |
0.0427 USDT |
0.0432 USDT |
| 2023-06-14 |
0.0470 USDT |
3,577,093.3710 HBAR |
0.0468 USDT |
0.0465 USDT |
0.0467 USDT |
0.0473 USDT |
| 2023-06-13 |
0.0458 USDT |
5,380,212.6475 HBAR |
0.0452 USDT |
0.0447 USDT |
0.0453 USDT |
0.0460 USDT |
| 2023-06-12 |
0.0446 USDT |
4,992,642.2404 HBAR |
0.0442 USDT |
0.0435 USDT |
0.0440 USDT |
0.0454 USDT |
| 2023-06-11 |
0.0443 USDT |
3,975,834.1739 HBAR |
0.0455 USDT |
0.0435 USDT |
0.0435 USDT |
0.0447 USDT |
| 2023-06-10 |
0.0442 USDT |
9,891,756.6671 HBAR |
0.0485 USDT |
0.0405 USDT |
0.0428 USDT |
0.0455 USDT |
| 2023-06-09 |
0.0485 USDT |
6,675,913.0497 HBAR |
0.0486 USDT |
0.0476 USDT |
0.0480 USDT |
0.0482 USDT |
| 2023-06-08 |
0.0482 USDT |
9,602,828.8373 HBAR |
0.0483 USDT |
0.0474 USDT |
0.0480 USDT |
0.0486 USDT |
| 2023-06-07 |
0.0489 USDT |
5,448,874.1444 HBAR |
0.0495 USDT |
0.0478 USDT |
0.0483 USDT |
0.0481 USDT |
| 2023-06-06 |
0.0486 USDT |
3,129,598.7456 HBAR |
0.0487 USDT |
0.0474 USDT |
0.0484 USDT |
0.0492 USDT |
| 2023-06-05 |
0.0491 USDT |
6,428,567.4208 HBAR |
0.0502 USDT |
0.0462 USDT |
0.0480 USDT |
0.0489 USDT |
| 2023-06-04 |
0.0506 USDT |
1,345,239.8643 HBAR |
0.0503 USDT |
0.0500 USDT |
0.0503 USDT |
0.0507 USDT |
| 2023-06-03 |
0.0505 USDT |
1,038,843.9379 HBAR |
0.0508 USDT |
0.0501 USDT |
0.0502 USDT |
0.0502 USDT |
| 2023-06-02 |
0.0505 USDT |
1,354,908.5005 HBAR |
0.0502 USDT |
0.0499 USDT |
0.0504 USDT |
0.0505 USDT |
| 2023-06-01 |
0.0511 USDT |
1,787,166.8180 HBAR |
0.0513 USDT |
0.0506 USDT |
0.0508 USDT |
0.0510 USDT |
| 2023-05-31 |
0.0517 USDT |
3,274,409.4994 HBAR |
0.0528 USDT |
0.0509 USDT |
0.0511 USDT |
0.0511 USDT |
| 2023-05-30 |
0.0527 USDT |
2,883,472.3196 HBAR |
0.0527 USDT |
0.0522 USDT |
0.0524 USDT |
0.0528 USDT |
| 2023-05-29 |
0.0529 USDT |
3,185,792.9113 HBAR |
0.0534 USDT |
0.0522 USDT |
0.0525 USDT |
0.0528 USDT |
| 2023-05-28 |
0.0527 USDT |
4,484,049.7332 HBAR |
0.0521 USDT |
0.0518 USDT |
0.0521 USDT |
0.0533 USDT |
| 2023-05-27 |
0.0521 USDT |
1,817,790.8356 HBAR |
0.0520 USDT |
0.0517 USDT |
0.0519 USDT |
0.0519 USDT |
| 2023-05-26 |
0.0509 USDT |
2,586,987.5497 HBAR |
0.0506 USDT |
0.0503 USDT |
0.0506 USDT |
0.0512 USDT |
| 2023-05-25 |
0.0506 USDT |
3,046,256.1045 HBAR |
0.0509 USDT |
0.0497 USDT |
0.0506 USDT |
0.0510 USDT |
| 2023-05-24 |
0.0510 USDT |
3,957,567.3435 HBAR |
0.0522 USDT |
0.0500 USDT |
0.0503 USDT |
0.0504 USDT |
| 2023-05-23 |
0.0524 USDT |
3,578,102.2670 HBAR |
0.0520 USDT |
0.0519 USDT |
0.0521 USDT |
0.0521 USDT |
| 2023-05-22 |
0.0520 USDT |
2,744,117.6317 HBAR |
0.0523 USDT |
0.0515 USDT |
0.0518 USDT |
0.0520 USDT |
| 2023-05-21 |
0.0524 USDT |
1,691,793.1296 HBAR |
0.0530 USDT |
0.0518 USDT |
0.0520 USDT |
0.0522 USDT |
| 2023-05-20 |
0.0528 USDT |
1,036,326.9172 HBAR |
0.0528 USDT |
0.0525 USDT |
0.0527 USDT |
0.0531 USDT |
| 2023-05-19 |
0.0525 USDT |
2,623,308.5909 HBAR |
0.0524 USDT |
0.0522 USDT |
0.0524 USDT |
0.0529 USDT |
| 2023-05-18 |
0.0524 USDT |
2,884,357.5503 HBAR |
0.0533 USDT |
0.0514 USDT |
0.0519 USDT |
0.0520 USDT |
| 2023-05-17 |
0.0521 USDT |
3,908,098.1046 HBAR |
0.0524 USDT |
0.0513 USDT |
0.0517 USDT |
0.0528 USDT |
| 2023-05-16 |
0.0523 USDT |
3,255,704.7261 HBAR |
0.0523 USDT |
0.0516 USDT |
0.0521 USDT |
0.0523 USDT |
| 2023-05-15 |
0.0524 USDT |
4,087,844.0176 HBAR |
0.0518 USDT |
0.0511 USDT |
0.0519 USDT |
0.0526 USDT |
| 2023-05-14 |
0.0516 USDT |
2,912,768.0168 HBAR |
0.0513 USDT |
0.0511 USDT |
0.0514 USDT |
0.0516 USDT |
| 2023-05-13 |
0.0516 USDT |
2,427,416.7908 HBAR |
0.0523 USDT |
0.0511 USDT |
0.0513 USDT |
0.0513 USDT |
| 2023-05-12 |
0.0510 USDT |
7,893,825.7606 HBAR |
0.0514 USDT |
0.0499 USDT |
0.0504 USDT |
0.0518 USDT |
| 2023-05-11 |
0.0521 USDT |
13,844,174.1457 HBAR |
0.0542 USDT |
0.0502 USDT |
0.0508 USDT |
0.0512 USDT |
| 2023-05-10 |
0.0538 USDT |
10,240,869.1067 HBAR |
0.0541 USDT |
0.0517 USDT |
0.0539 USDT |
0.0543 USDT |
| 2023-05-09 |
0.0538 USDT |
5,192,152.1156 HBAR |
0.0545 USDT |
0.0531 USDT |
0.0537 USDT |
0.0536 USDT |
| 2023-05-08 |
0.0542 USDT |
12,882,370.9776 HBAR |
0.0564 USDT |
0.0516 USDT |
0.0532 USDT |
0.0542 USDT |
| 2023-05-07 |
0.0568 USDT |
4,262,559.2164 HBAR |
0.0569 USDT |
0.0563 USDT |
0.0565 USDT |
0.0567 USDT |
| 2023-05-06 |
0.0571 USDT |
7,401,503.6908 HBAR |
0.0584 USDT |
0.0555 USDT |
0.0563 USDT |
0.0567 USDT |
| 2023-05-05 |
0.0579 USDT |
6,866,591.7451 HBAR |
0.0575 USDT |
0.0571 USDT |
0.0578 USDT |
0.0583 USDT |
| 2023-05-04 |
0.0580 USDT |
5,469,460.0616 HBAR |
0.0586 USDT |
0.0574 USDT |
0.0576 USDT |
0.0575 USDT |