Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |