Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0438 USDT |
12,903,171.9024 HBAR |
0.0436 USDT |
0.0436 USDT |
0.0437 USDT |
0.0439 USDT |
| 2022-12-23 |
0.0436 USDT |
11,407,522.4383 HBAR |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0435 USDT |
| 2022-12-22 |
0.0430 USDT |
11,697,700.9859 HBAR |
0.0427 USDT |
0.0425 USDT |
0.0427 USDT |
0.0425 USDT |
| 2022-12-21 |
0.0427 USDT |
11,207,474.2350 HBAR |
0.0429 USDT |
0.0423 USDT |
0.0424 USDT |
0.0424 USDT |
| 2022-12-20 |
0.0420 USDT |
13,487,058.1009 HBAR |
0.0409 USDT |
0.0407 USDT |
0.0412 USDT |
0.0424 USDT |
| 2022-12-19 |
0.0432 USDT |
13,108,241.4463 HBAR |
0.0438 USDT |
0.0415 USDT |
0.0417 USDT |
0.0416 USDT |
| 2022-12-18 |
0.0437 USDT |
14,536,424.5251 HBAR |
0.0430 USDT |
0.0429 USDT |
0.0430 USDT |
0.0440 USDT |
| 2022-12-17 |
0.0423 USDT |
13,144,275.4927 HBAR |
0.0421 USDT |
0.0408 USDT |
0.0416 USDT |
0.0423 USDT |
| 2022-12-16 |
0.0446 USDT |
16,026,597.0046 HBAR |
0.0458 USDT |
0.0413 USDT |
0.0422 USDT |
0.0420 USDT |
| 2022-12-15 |
0.0459 USDT |
13,554,394.6657 HBAR |
0.0467 USDT |
0.0450 USDT |
0.0452 USDT |
0.0451 USDT |
| 2022-12-14 |
0.0474 USDT |
12,791,003.4538 HBAR |
0.0478 USDT |
0.0464 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-12-13 |
0.0471 USDT |
11,965,545.3995 HBAR |
0.0474 USDT |
0.0460 USDT |
0.0464 USDT |
0.0476 USDT |
| 2022-12-12 |
0.0469 USDT |
10,655,351.7380 HBAR |
0.0479 USDT |
0.0465 USDT |
0.0467 USDT |
0.0473 USDT |
| 2022-12-11 |
0.0485 USDT |
5,159,323.1603 HBAR |
0.0484 USDT |
0.0481 USDT |
0.0484 USDT |
0.0481 USDT |
| 2022-12-10 |
0.0483 USDT |
4,625,812.2764 HBAR |
0.0481 USDT |
0.0480 USDT |
0.0481 USDT |
0.0487 USDT |
| 2022-12-09 |
0.0480 USDT |
5,184,152.2997 HBAR |
0.0479 USDT |
0.0477 USDT |
0.0479 USDT |
0.0481 USDT |
| 2022-12-08 |
0.0473 USDT |
4,918,390.8446 HBAR |
0.0471 USDT |
0.0468 USDT |
0.0472 USDT |
0.0479 USDT |
| 2022-12-07 |
0.0471 USDT |
4,830,161.0182 HBAR |
0.0483 USDT |
0.0462 USDT |
0.0467 USDT |
0.0468 USDT |
| 2022-12-06 |
0.0484 USDT |
6,025,809.9110 HBAR |
0.0486 USDT |
0.0478 USDT |
0.0480 USDT |
0.0483 USDT |
| 2022-12-05 |
0.0487 USDT |
5,019,378.4988 HBAR |
0.0481 USDT |
0.0480 USDT |
0.0482 USDT |
0.0488 USDT |
| 2022-12-04 |
0.0477 USDT |
5,621,299.2844 HBAR |
0.0475 USDT |
0.0473 USDT |
0.0475 USDT |
0.0481 USDT |
| 2022-12-03 |
0.0482 USDT |
5,195,888.3976 HBAR |
0.0489 USDT |
0.0477 USDT |
0.0478 USDT |
0.0478 USDT |
| 2022-12-02 |
0.0487 USDT |
5,180,232.7041 HBAR |
0.0491 USDT |
0.0482 USDT |
0.0486 USDT |
0.0490 USDT |
| 2022-12-01 |
0.0498 USDT |
5,200,789.6949 HBAR |
0.0506 USDT |
0.0487 USDT |
0.0489 USDT |
0.0489 USDT |
| 2022-11-30 |
0.0500 USDT |
5,729,767.3249 HBAR |
0.0494 USDT |
0.0490 USDT |
0.0499 USDT |
0.0505 USDT |
| 2022-11-29 |
0.0489 USDT |
4,207,658.7383 HBAR |
0.0485 USDT |
0.0479 USDT |
0.0484 USDT |
0.0486 USDT |
| 2022-11-28 |
0.0484 USDT |
5,089,379.0070 HBAR |
0.0492 USDT |
0.0474 USDT |
0.0478 USDT |
0.0485 USDT |
| 2022-11-27 |
0.0501 USDT |
3,014,598.8528 HBAR |
0.0494 USDT |
0.0493 USDT |
0.0495 USDT |
0.0505 USDT |
| 2022-11-26 |
0.0499 USDT |
3,939,578.7752 HBAR |
0.0490 USDT |
0.0490 USDT |
0.0497 USDT |
0.0492 USDT |
| 2022-11-25 |
0.0489 USDT |
4,781,296.3735 HBAR |
0.0496 USDT |
0.0480 USDT |
0.0483 USDT |
0.0491 USDT |
| 2022-11-24 |
0.0489 USDT |
5,187,241.9030 HBAR |
0.0485 USDT |
0.0479 USDT |
0.0486 USDT |
0.0495 USDT |
| 2022-11-23 |
0.0474 USDT |
3,716,103.0889 HBAR |
0.0466 USDT |
0.0465 USDT |
0.0467 USDT |
0.0470 USDT |
| 2022-11-22 |
0.0457 USDT |
3,564,995.2654 HBAR |
0.0451 USDT |
0.0444 USDT |
0.0450 USDT |
0.0462 USDT |
| 2022-11-21 |
0.0461 USDT |
4,156,005.9509 HBAR |
0.0462 USDT |
0.0450 USDT |
0.0456 USDT |
0.0454 USDT |
| 2022-11-20 |
0.0484 USDT |
3,410,732.4593 HBAR |
0.0487 USDT |
0.0470 USDT |
0.0474 USDT |
0.0473 USDT |
| 2022-11-19 |
0.0480 USDT |
3,732,094.9291 HBAR |
0.0483 USDT |
0.0468 USDT |
0.0473 USDT |
0.0489 USDT |
| 2022-11-18 |
0.0486 USDT |
3,813,132.4286 HBAR |
0.0485 USDT |
0.0478 USDT |
0.0481 USDT |
0.0480 USDT |
| 2022-11-17 |
0.0498 USDT |
4,250,284.8859 HBAR |
0.0481 USDT |
0.0481 USDT |
0.0486 USDT |
0.0500 USDT |
| 2022-11-16 |
0.0482 USDT |
4,188,281.0975 HBAR |
0.0491 USDT |
0.0467 USDT |
0.0471 USDT |
0.0469 USDT |
| 2022-11-15 |
0.0488 USDT |
4,793,771.0913 HBAR |
0.0473 USDT |
0.0467 USDT |
0.0474 USDT |
0.0488 USDT |
| 2022-11-14 |
0.0452 USDT |
6,449,590.5464 HBAR |
0.0452 USDT |
0.0431 USDT |
0.0438 USDT |
0.0465 USDT |
| 2022-11-13 |
0.0468 USDT |
6,721,932.8431 HBAR |
0.0471 USDT |
0.0447 USDT |
0.0454 USDT |
0.0450 USDT |
| 2022-11-12 |
0.0468 USDT |
5,873,177.8183 HBAR |
0.0484 USDT |
0.0457 USDT |
0.0465 USDT |
0.0469 USDT |
| 2022-11-11 |
0.0482 USDT |
7,090,926.2051 HBAR |
0.0501 USDT |
0.0457 USDT |
0.0473 USDT |
0.0482 USDT |
| 2022-11-10 |
0.0482 USDT |
24,661,902.5843 HBAR |
0.0442 USDT |
0.0436 USDT |
0.0463 USDT |
0.0498 USDT |
| 2022-11-09 |
0.0487 USDT |
87,390,135.7157 HBAR |
0.0520 USDT |
0.0446 USDT |
0.0465 USDT |
0.0455 USDT |
| 2022-11-08 |
0.0557 USDT |
60,075,026.8841 HBAR |
0.0591 USDT |
0.0515 USDT |
0.0545 USDT |
0.0524 USDT |
| 2022-11-07 |
0.0595 USDT |
33,243,948.0371 HBAR |
0.0591 USDT |
0.0583 USDT |
0.0594 USDT |
0.0598 USDT |
| 2022-11-06 |
0.0616 USDT |
28,170,367.0774 HBAR |
0.0622 USDT |
0.0593 USDT |
0.0601 USDT |
0.0596 USDT |
| 2022-11-05 |
0.0631 USDT |
41,436,751.4208 HBAR |
0.0633 USDT |
0.0611 USDT |
0.0627 USDT |
0.0621 USDT |