Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0621 USDT |
64,584,904.6332 HBAR |
0.0642 USDT |
0.0603 USDT |
0.0614 USDT |
0.0616 USDT |
| 2022-09-14 |
0.0636 USDT |
35,676,083.8332 HBAR |
0.0648 USDT |
0.0624 USDT |
0.0631 USDT |
0.0634 USDT |
| 2022-09-13 |
0.0682 USDT |
16,385,436.6177 HBAR |
0.0738 USDT |
0.0641 USDT |
0.0651 USDT |
0.0651 USDT |
| 2022-09-12 |
0.0668 USDT |
11,968,878.6441 HBAR |
0.0639 USDT |
0.0629 USDT |
0.0638 USDT |
0.0712 USDT |
| 2022-09-11 |
0.0640 USDT |
3,427,624.7200 HBAR |
0.0638 USDT |
0.0625 USDT |
0.0635 USDT |
0.0635 USDT |
| 2022-09-10 |
0.0637 USDT |
4,727,092.3939 HBAR |
0.0637 USDT |
0.0628 USDT |
0.0635 USDT |
0.0636 USDT |
| 2022-09-09 |
0.0629 USDT |
3,852,275.1723 HBAR |
0.0611 USDT |
0.0611 USDT |
0.0617 USDT |
0.0635 USDT |
| 2022-09-08 |
0.0605 USDT |
4,370,705.6453 HBAR |
0.0607 USDT |
0.0592 USDT |
0.0603 USDT |
0.0613 USDT |
| 2022-09-07 |
0.0590 USDT |
5,952,661.0285 HBAR |
0.0585 USDT |
0.0577 USDT |
0.0587 USDT |
0.0600 USDT |
| 2022-09-06 |
0.0612 USDT |
7,610,082.0849 HBAR |
0.0623 USDT |
0.0577 USDT |
0.0587 USDT |
0.0587 USDT |
| 2022-09-05 |
0.0616 USDT |
3,200,928.0928 HBAR |
0.0615 USDT |
0.0602 USDT |
0.0608 USDT |
0.0619 USDT |
| 2022-09-04 |
0.0609 USDT |
1,224,401.0617 HBAR |
0.0609 USDT |
0.0603 USDT |
0.0608 USDT |
0.0611 USDT |
| 2022-09-03 |
0.0615 USDT |
1,250,280.6192 HBAR |
0.0618 USDT |
0.0606 USDT |
0.0609 USDT |
0.0609 USDT |
| 2022-09-02 |
0.0625 USDT |
2,170,764.9553 HBAR |
0.0634 USDT |
0.0608 USDT |
0.0614 USDT |
0.0613 USDT |
| 2022-09-01 |
0.0622 USDT |
2,111,777.8059 HBAR |
0.0630 USDT |
0.0612 USDT |
0.0618 USDT |
0.0628 USDT |
| 2022-08-31 |
0.0646 USDT |
2,989,692.4697 HBAR |
0.0636 USDT |
0.0631 USDT |
0.0637 USDT |
0.0639 USDT |
| 2022-08-30 |
0.0647 USDT |
1,712,653.4634 HBAR |
0.0659 USDT |
0.0624 USDT |
0.0627 USDT |
0.0626 USDT |
| 2022-08-29 |
0.0645 USDT |
1,805,325.6154 HBAR |
0.0626 USDT |
0.0618 USDT |
0.0627 USDT |
0.0659 USDT |
| 2022-08-28 |
0.0640 USDT |
1,862,615.9246 HBAR |
0.0628 USDT |
0.0623 USDT |
0.0630 USDT |
0.0647 USDT |
| 2022-08-27 |
0.0627 USDT |
2,027,740.0686 HBAR |
0.0626 USDT |
0.0617 USDT |
0.0626 USDT |
0.0631 USDT |
| 2022-08-26 |
0.0668 USDT |
4,983,910.4411 HBAR |
0.0697 USDT |
0.0633 USDT |
0.0642 USDT |
0.0641 USDT |
| 2022-08-25 |
0.0682 USDT |
2,126,053.3554 HBAR |
0.0674 USDT |
0.0671 USDT |
0.0677 USDT |
0.0693 USDT |
| 2022-08-24 |
0.0675 USDT |
2,243,164.0859 HBAR |
0.0670 USDT |
0.0651 USDT |
0.0656 USDT |
0.0684 USDT |
| 2022-08-23 |
0.0665 USDT |
1,788,894.5099 HBAR |
0.0665 USDT |
0.0642 USDT |
0.0650 USDT |
0.0670 USDT |
| 2022-08-22 |
0.0671 USDT |
2,801,174.1263 HBAR |
0.0696 USDT |
0.0637 USDT |
0.0647 USDT |
0.0653 USDT |
| 2022-08-21 |
0.0682 USDT |
1,385,469.9861 HBAR |
0.0676 USDT |
0.0665 USDT |
0.0676 USDT |
0.0695 USDT |
| 2022-08-20 |
0.0669 USDT |
3,324,539.7346 HBAR |
0.0652 USDT |
0.0652 USDT |
0.0663 USDT |
0.0676 USDT |
| 2022-08-19 |
0.0666 USDT |
7,407,495.6754 HBAR |
0.0707 USDT |
0.0639 USDT |
0.0651 USDT |
0.0661 USDT |
| 2022-08-18 |
0.0737 USDT |
2,953,359.4060 HBAR |
0.0736 USDT |
0.0728 USDT |
0.0735 USDT |
0.0738 USDT |
| 2022-08-17 |
0.0747 USDT |
5,676,783.3216 HBAR |
0.0768 USDT |
0.0728 USDT |
0.0737 USDT |
0.0736 USDT |
| 2022-08-16 |
0.0769 USDT |
5,389,482.8666 HBAR |
0.0778 USDT |
0.0757 USDT |
0.0768 USDT |
0.0768 USDT |
| 2022-08-15 |
0.0791 USDT |
4,012,103.0216 HBAR |
0.0789 USDT |
0.0769 USDT |
0.0779 USDT |
0.0783 USDT |
| 2022-08-14 |
0.0806 USDT |
4,633,887.5347 HBAR |
0.0812 USDT |
0.0779 USDT |
0.0787 USDT |
0.0784 USDT |
| 2022-08-13 |
0.0826 USDT |
4,514,589.4447 HBAR |
0.0829 USDT |
0.0811 USDT |
0.0814 USDT |
0.0814 USDT |
| 2022-08-12 |
0.0811 USDT |
6,213,610.1718 HBAR |
0.0810 USDT |
0.0790 USDT |
0.0807 USDT |
0.0822 USDT |
| 2022-08-11 |
0.0809 USDT |
7,938,874.6826 HBAR |
0.0789 USDT |
0.0786 USDT |
0.0795 USDT |
0.0818 USDT |
| 2022-08-10 |
0.0763 USDT |
5,707,195.7722 HBAR |
0.0747 USDT |
0.0724 USDT |
0.0738 USDT |
0.0778 USDT |
| 2022-08-09 |
0.0771 USDT |
11,533,965.1248 HBAR |
0.0800 USDT |
0.0720 USDT |
0.0737 USDT |
0.0737 USDT |
| 2022-08-08 |
0.0790 USDT |
5,820,972.1922 HBAR |
0.0769 USDT |
0.0768 USDT |
0.0776 USDT |
0.0793 USDT |
| 2022-08-07 |
0.0772 USDT |
5,587,076.3766 HBAR |
0.0768 USDT |
0.0756 USDT |
0.0765 USDT |
0.0771 USDT |
| 2022-08-06 |
0.0770 USDT |
4,206,730.1244 HBAR |
0.0758 USDT |
0.0754 USDT |
0.0758 USDT |
0.0780 USDT |
| 2022-08-05 |
0.0736 USDT |
2,065,616.5271 HBAR |
0.0720 USDT |
0.0716 USDT |
0.0724 USDT |
0.0744 USDT |
| 2022-08-04 |
0.0717 USDT |
2,507,153.5191 HBAR |
0.0708 USDT |
0.0705 USDT |
0.0713 USDT |
0.0713 USDT |
| 2022-08-03 |
0.0718 USDT |
6,658,538.0467 HBAR |
0.0726 USDT |
0.0701 USDT |
0.0711 USDT |
0.0712 USDT |
| 2022-08-02 |
0.0747 USDT |
15,820,957.4155 HBAR |
0.0768 USDT |
0.0724 USDT |
0.0734 USDT |
0.0737 USDT |
| 2022-08-01 |
0.0763 USDT |
5,345,691.0491 HBAR |
0.0757 USDT |
0.0745 USDT |
0.0758 USDT |
0.0769 USDT |
| 2022-07-31 |
0.0775 USDT |
10,732,502.8028 HBAR |
0.0727 USDT |
0.0723 USDT |
0.0759 USDT |
0.0789 USDT |
| 2022-07-30 |
0.0741 USDT |
7,556,921.1901 HBAR |
0.0718 USDT |
0.0706 USDT |
0.0715 USDT |
0.0728 USDT |
| 2022-07-29 |
0.0718 USDT |
5,474,306.1421 HBAR |
0.0723 USDT |
0.0693 USDT |
0.0707 USDT |
0.0727 USDT |
| 2022-07-28 |
0.0704 USDT |
7,616,149.2963 HBAR |
0.0706 USDT |
0.0677 USDT |
0.0689 USDT |
0.0727 USDT |