Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0921 USDT |
9,775,829.8846 HBAR |
0.0881 USDT |
0.0860 USDT |
0.0892 USDT |
0.0878 USDT |
| 2023-02-11 |
0.0856 USDT |
12,816,646.9240 HBAR |
0.0761 USDT |
0.0759 USDT |
0.0775 USDT |
0.0872 USDT |
| 2023-02-10 |
0.0753 USDT |
10,484,793.1901 HBAR |
0.0715 USDT |
0.0713 USDT |
0.0741 USDT |
0.0769 USDT |
| 2023-02-09 |
0.0722 USDT |
10,357,036.9160 HBAR |
0.0752 USDT |
0.0690 USDT |
0.0715 USDT |
0.0691 USDT |
| 2023-02-08 |
0.0757 USDT |
10,071,066.9799 HBAR |
0.0749 USDT |
0.0722 USDT |
0.0745 USDT |
0.0756 USDT |
| 2023-02-07 |
0.0725 USDT |
17,103,292.1123 HBAR |
0.0675 USDT |
0.0674 USDT |
0.0688 USDT |
0.0748 USDT |
| 2023-02-06 |
0.0696 USDT |
9,016,134.9848 HBAR |
0.0699 USDT |
0.0685 USDT |
0.0691 USDT |
0.0686 USDT |
| 2023-02-05 |
0.0712 USDT |
9,984,395.9346 HBAR |
0.0733 USDT |
0.0681 USDT |
0.0688 USDT |
0.0701 USDT |
| 2023-02-04 |
0.0729 USDT |
10,706,853.9506 HBAR |
0.0723 USDT |
0.0703 USDT |
0.0708 USDT |
0.0734 USDT |
| 2023-02-03 |
0.0692 USDT |
9,407,457.4639 HBAR |
0.0669 USDT |
0.0667 USDT |
0.0679 USDT |
0.0723 USDT |
| 2023-02-02 |
0.0690 USDT |
11,610,810.5212 HBAR |
0.0696 USDT |
0.0663 USDT |
0.0675 USDT |
0.0671 USDT |
| 2023-02-01 |
0.0650 USDT |
12,386,282.9538 HBAR |
0.0646 USDT |
0.0624 USDT |
0.0631 USDT |
0.0699 USDT |
| 2023-01-31 |
0.0650 USDT |
9,106,299.1498 HBAR |
0.0641 USDT |
0.0640 USDT |
0.0645 USDT |
0.0653 USDT |
| 2023-01-30 |
0.0666 USDT |
8,436,658.4348 HBAR |
0.0694 USDT |
0.0631 USDT |
0.0636 USDT |
0.0636 USDT |
| 2023-01-29 |
0.0684 USDT |
9,823,982.5817 HBAR |
0.0668 USDT |
0.0665 USDT |
0.0673 USDT |
0.0692 USDT |
| 2023-01-28 |
0.0683 USDT |
8,182,351.3955 HBAR |
0.0694 USDT |
0.0667 USDT |
0.0673 USDT |
0.0669 USDT |
| 2023-01-27 |
0.0677 USDT |
9,959,479.1628 HBAR |
0.0669 USDT |
0.0650 USDT |
0.0660 USDT |
0.0699 USDT |
| 2023-01-26 |
0.0671 USDT |
9,276,539.3879 HBAR |
0.0670 USDT |
0.0653 USDT |
0.0659 USDT |
0.0672 USDT |
| 2023-01-25 |
0.0643 USDT |
10,486,696.9647 HBAR |
0.0626 USDT |
0.0623 USDT |
0.0635 USDT |
0.0641 USDT |
| 2023-01-24 |
0.0680 USDT |
12,129,872.3588 HBAR |
0.0679 USDT |
0.0647 USDT |
0.0662 USDT |
0.0647 USDT |
| 2023-01-23 |
0.0685 USDT |
11,172,001.1595 HBAR |
0.0685 USDT |
0.0647 USDT |
0.0678 USDT |
0.0679 USDT |
| 2023-01-22 |
0.0705 USDT |
9,709,286.8341 HBAR |
0.0715 USDT |
0.0678 USDT |
0.0698 USDT |
0.0686 USDT |
| 2023-01-21 |
0.0716 USDT |
14,137,390.6635 HBAR |
0.0725 USDT |
0.0664 USDT |
0.0711 USDT |
0.0739 USDT |
| 2023-01-20 |
0.0661 USDT |
23,785,368.3648 HBAR |
0.0610 USDT |
0.0590 USDT |
0.0599 USDT |
0.0733 USDT |
| 2023-01-19 |
0.0568 USDT |
16,984,496.0889 HBAR |
0.0539 USDT |
0.0530 USDT |
0.0539 USDT |
0.0588 USDT |
| 2023-01-18 |
0.0561 USDT |
19,772,780.2740 HBAR |
0.0544 USDT |
0.0537 USDT |
0.0544 USDT |
0.0542 USDT |
| 2023-01-17 |
0.0536 USDT |
10,802,437.4287 HBAR |
0.0537 USDT |
0.0526 USDT |
0.0532 USDT |
0.0543 USDT |
| 2023-01-16 |
0.0530 USDT |
21,470,188.7728 HBAR |
0.0523 USDT |
0.0509 USDT |
0.0522 USDT |
0.0532 USDT |
| 2023-01-15 |
0.0516 USDT |
14,605,022.6899 HBAR |
0.0531 USDT |
0.0502 USDT |
0.0507 USDT |
0.0525 USDT |
| 2023-01-14 |
0.0516 USDT |
36,987,255.7389 HBAR |
0.0504 USDT |
0.0499 USDT |
0.0513 USDT |
0.0518 USDT |
| 2023-01-13 |
0.0478 USDT |
14,958,164.3220 HBAR |
0.0476 USDT |
0.0464 USDT |
0.0467 USDT |
0.0504 USDT |
| 2023-01-12 |
0.0466 USDT |
17,044,720.4078 HBAR |
0.0458 USDT |
0.0453 USDT |
0.0461 USDT |
0.0474 USDT |
| 2023-01-11 |
0.0442 USDT |
21,279,788.1246 HBAR |
0.0446 USDT |
0.0436 USDT |
0.0438 USDT |
0.0452 USDT |
| 2023-01-10 |
0.0443 USDT |
27,379,379.7229 HBAR |
0.0446 USDT |
0.0433 USDT |
0.0437 USDT |
0.0448 USDT |
| 2023-01-09 |
0.0443 USDT |
22,094,531.6579 HBAR |
0.0418 USDT |
0.0418 USDT |
0.0425 USDT |
0.0448 USDT |
| 2023-01-08 |
0.0401 USDT |
14,773,192.0184 HBAR |
0.0397 USDT |
0.0391 USDT |
0.0397 USDT |
0.0413 USDT |
| 2023-01-07 |
0.0391 USDT |
15,253,454.4936 HBAR |
0.0391 USDT |
0.0386 USDT |
0.0388 USDT |
0.0395 USDT |
| 2023-01-06 |
0.0377 USDT |
16,655,404.7942 HBAR |
0.0383 USDT |
0.0368 USDT |
0.0372 USDT |
0.0385 USDT |
| 2023-01-05 |
0.0383 USDT |
14,601,533.8008 HBAR |
0.0386 USDT |
0.0379 USDT |
0.0381 USDT |
0.0386 USDT |
| 2023-01-04 |
0.0385 USDT |
15,427,996.9961 HBAR |
0.0382 USDT |
0.0379 USDT |
0.0381 USDT |
0.0381 USDT |
| 2023-01-03 |
0.0389 USDT |
13,950,608.2193 HBAR |
0.0389 USDT |
0.0382 USDT |
0.0382 USDT |
0.0382 USDT |
| 2023-01-02 |
0.0385 USDT |
15,318,639.2604 HBAR |
0.0381 USDT |
0.0375 USDT |
0.0378 USDT |
0.0393 USDT |
| 2023-01-01 |
0.0371 USDT |
17,537,411.5862 HBAR |
0.0366 USDT |
0.0363 USDT |
0.0365 USDT |
0.0382 USDT |
| 2022-12-31 |
0.0369 USDT |
16,477,896.5897 HBAR |
0.0376 USDT |
0.0356 USDT |
0.0363 USDT |
0.0363 USDT |
| 2022-12-30 |
0.0384 USDT |
17,928,728.3673 HBAR |
0.0394 USDT |
0.0374 USDT |
0.0378 USDT |
0.0375 USDT |
| 2022-12-29 |
0.0403 USDT |
15,333,362.0640 HBAR |
0.0407 USDT |
0.0387 USDT |
0.0390 USDT |
0.0389 USDT |
| 2022-12-28 |
0.0415 USDT |
11,717,036.5642 HBAR |
0.0423 USDT |
0.0407 USDT |
0.0412 USDT |
0.0410 USDT |
| 2022-12-27 |
0.0435 USDT |
14,304,506.4904 HBAR |
0.0440 USDT |
0.0419 USDT |
0.0422 USDT |
0.0423 USDT |
| 2022-12-26 |
0.0437 USDT |
13,217,418.4810 HBAR |
0.0435 USDT |
0.0434 USDT |
0.0436 USDT |
0.0439 USDT |
| 2022-12-25 |
0.0436 USDT |
11,608,203.5184 HBAR |
0.0438 USDT |
0.0429 USDT |
0.0432 USDT |
0.0433 USDT |