Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0707 USDT |
15,406,871.8125 HBAR |
0.0729 USDT |
0.0681 USDT |
0.0693 USDT |
0.0691 USDT |
| 2023-04-02 |
0.0743 USDT |
22,288,653.5824 HBAR |
0.0706 USDT |
0.0706 USDT |
0.0722 USDT |
0.0718 USDT |
| 2023-04-01 |
0.0715 USDT |
17,229,232.6681 HBAR |
0.0731 USDT |
0.0697 USDT |
0.0704 USDT |
0.0704 USDT |
| 2023-03-31 |
0.0709 USDT |
29,214,467.2352 HBAR |
0.0649 USDT |
0.0649 USDT |
0.0696 USDT |
0.0744 USDT |
| 2023-03-30 |
0.0653 USDT |
22,068,776.5795 HBAR |
0.0686 USDT |
0.0628 USDT |
0.0637 USDT |
0.0647 USDT |
| 2023-03-29 |
0.0615 USDT |
15,485,949.1924 HBAR |
0.0595 USDT |
0.0594 USDT |
0.0598 USDT |
0.0644 USDT |
| 2023-03-28 |
0.0590 USDT |
14,323,656.7503 HBAR |
0.0592 USDT |
0.0578 USDT |
0.0585 USDT |
0.0595 USDT |
| 2023-03-27 |
0.0599 USDT |
13,743,231.3578 HBAR |
0.0620 USDT |
0.0569 USDT |
0.0584 USDT |
0.0582 USDT |
| 2023-03-26 |
0.0610 USDT |
14,786,197.8985 HBAR |
0.0601 USDT |
0.0597 USDT |
0.0601 USDT |
0.0609 USDT |
| 2023-03-25 |
0.0599 USDT |
13,986,854.9737 HBAR |
0.0599 USDT |
0.0588 USDT |
0.0594 USDT |
0.0591 USDT |
| 2023-03-24 |
0.0609 USDT |
14,357,757.3997 HBAR |
0.0624 USDT |
0.0590 USDT |
0.0600 USDT |
0.0594 USDT |
| 2023-03-23 |
0.0613 USDT |
15,884,327.8816 HBAR |
0.0604 USDT |
0.0597 USDT |
0.0603 USDT |
0.0623 USDT |
| 2023-03-22 |
0.0623 USDT |
21,944,967.3840 HBAR |
0.0640 USDT |
0.0591 USDT |
0.0605 USDT |
0.0602 USDT |
| 2023-03-21 |
0.0621 USDT |
21,376,924.8021 HBAR |
0.0615 USDT |
0.0593 USDT |
0.0603 USDT |
0.0633 USDT |
| 2023-03-20 |
0.0631 USDT |
18,439,043.4811 HBAR |
0.0649 USDT |
0.0610 USDT |
0.0620 USDT |
0.0619 USDT |
| 2023-03-19 |
0.0642 USDT |
15,404,138.1971 HBAR |
0.0624 USDT |
0.0620 USDT |
0.0626 USDT |
0.0653 USDT |
| 2023-03-18 |
0.0646 USDT |
12,542,974.7628 HBAR |
0.0653 USDT |
0.0618 USDT |
0.0638 USDT |
0.0636 USDT |
| 2023-03-17 |
0.0624 USDT |
15,300,966.9602 HBAR |
0.0608 USDT |
0.0600 USDT |
0.0609 USDT |
0.0649 USDT |
| 2023-03-16 |
0.0604 USDT |
14,514,378.2651 HBAR |
0.0599 USDT |
0.0589 USDT |
0.0599 USDT |
0.0606 USDT |
| 2023-03-15 |
0.0638 USDT |
13,089,104.6714 HBAR |
0.0658 USDT |
0.0586 USDT |
0.0598 USDT |
0.0604 USDT |
| 2023-03-14 |
0.0654 USDT |
16,484,998.8724 HBAR |
0.0644 USDT |
0.0631 USDT |
0.0636 USDT |
0.0644 USDT |
| 2023-03-13 |
0.0618 USDT |
16,365,510.0357 HBAR |
0.0618 USDT |
0.0587 USDT |
0.0596 USDT |
0.0640 USDT |
| 2023-03-12 |
0.0578 USDT |
17,161,565.6739 HBAR |
0.0582 USDT |
0.0558 USDT |
0.0564 USDT |
0.0616 USDT |
| 2023-03-11 |
0.0587 USDT |
16,232,292.9302 HBAR |
0.0588 USDT |
0.0556 USDT |
0.0567 USDT |
0.0572 USDT |
| 2023-03-10 |
0.0573 USDT |
16,599,675.3122 HBAR |
0.0573 USDT |
0.0544 USDT |
0.0563 USDT |
0.0587 USDT |
| 2023-03-09 |
0.0599 USDT |
13,453,368.7732 HBAR |
0.0606 USDT |
0.0572 USDT |
0.0581 USDT |
0.0575 USDT |
| 2023-03-08 |
0.0615 USDT |
15,133,435.8192 HBAR |
0.0627 USDT |
0.0588 USDT |
0.0602 USDT |
0.0605 USDT |
| 2023-03-07 |
0.0635 USDT |
10,256,482.1702 HBAR |
0.0639 USDT |
0.0613 USDT |
0.0630 USDT |
0.0632 USDT |
| 2023-03-06 |
0.0639 USDT |
12,884,150.9069 HBAR |
0.0639 USDT |
0.0628 USDT |
0.0634 USDT |
0.0639 USDT |
| 2023-03-05 |
0.0652 USDT |
12,230,962.0176 HBAR |
0.0644 USDT |
0.0642 USDT |
0.0651 USDT |
0.0651 USDT |
| 2023-03-04 |
0.0650 USDT |
12,329,671.3248 HBAR |
0.0640 USDT |
0.0627 USDT |
0.0634 USDT |
0.0629 USDT |
| 2023-03-03 |
0.0649 USDT |
16,670,568.2197 HBAR |
0.0689 USDT |
0.0620 USDT |
0.0639 USDT |
0.0638 USDT |
| 2023-03-02 |
0.0680 USDT |
14,231,081.4437 HBAR |
0.0708 USDT |
0.0662 USDT |
0.0670 USDT |
0.0683 USDT |
| 2023-03-01 |
0.0706 USDT |
14,129,709.6428 HBAR |
0.0692 USDT |
0.0687 USDT |
0.0695 USDT |
0.0698 USDT |
| 2023-02-28 |
0.0711 USDT |
15,058,179.6051 HBAR |
0.0723 USDT |
0.0693 USDT |
0.0700 USDT |
0.0695 USDT |
| 2023-02-27 |
0.0725 USDT |
9,837,761.7644 HBAR |
0.0748 USDT |
0.0706 USDT |
0.0712 USDT |
0.0724 USDT |
| 2023-02-26 |
0.0749 USDT |
3,986,465.1390 HBAR |
0.0750 USDT |
0.0737 USDT |
0.0743 USDT |
0.0749 USDT |
| 2023-02-25 |
0.0761 USDT |
10,207,018.4987 HBAR |
0.0772 USDT |
0.0725 USDT |
0.0736 USDT |
0.0727 USDT |
| 2023-02-24 |
0.0800 USDT |
12,276,158.2267 HBAR |
0.0807 USDT |
0.0754 USDT |
0.0772 USDT |
0.0771 USDT |
| 2023-02-23 |
0.0818 USDT |
12,328,229.9909 HBAR |
0.0823 USDT |
0.0795 USDT |
0.0803 USDT |
0.0810 USDT |
| 2023-02-22 |
0.0806 USDT |
13,702,512.6611 HBAR |
0.0826 USDT |
0.0784 USDT |
0.0800 USDT |
0.0807 USDT |
| 2023-02-21 |
0.0842 USDT |
10,827,963.5696 HBAR |
0.0866 USDT |
0.0804 USDT |
0.0817 USDT |
0.0818 USDT |
| 2023-02-20 |
0.0875 USDT |
9,165,559.1915 HBAR |
0.0874 USDT |
0.0842 USDT |
0.0863 USDT |
0.0863 USDT |
| 2023-02-19 |
0.0892 USDT |
4,148,281.0388 HBAR |
0.0865 USDT |
0.0863 USDT |
0.0872 USDT |
0.0878 USDT |
| 2023-02-18 |
0.0855 USDT |
2,757,022.2019 HBAR |
0.0854 USDT |
0.0844 USDT |
0.0851 USDT |
0.0860 USDT |
| 2023-02-17 |
0.0857 USDT |
6,031,890.5148 HBAR |
0.0839 USDT |
0.0836 USDT |
0.0852 USDT |
0.0873 USDT |
| 2023-02-16 |
0.0902 USDT |
11,369,250.8503 HBAR |
0.0915 USDT |
0.0824 USDT |
0.0885 USDT |
0.0882 USDT |
| 2023-02-15 |
0.0873 USDT |
11,508,568.5804 HBAR |
0.0876 USDT |
0.0842 USDT |
0.0851 USDT |
0.0917 USDT |
| 2023-02-14 |
0.0871 USDT |
9,300,234.9579 HBAR |
0.0859 USDT |
0.0844 USDT |
0.0854 USDT |
0.0864 USDT |
| 2023-02-13 |
0.0837 USDT |
11,961,785.6730 HBAR |
0.0871 USDT |
0.0790 USDT |
0.0808 USDT |
0.0875 USDT |