Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0606 USDT |
34,574,162.1809 HBAR |
0.0604 USDT |
0.0596 USDT |
0.0600 USDT |
0.0610 USDT |
| 2022-10-15 |
0.0618 USDT |
31,237,377.0432 HBAR |
0.0616 USDT |
0.0603 USDT |
0.0605 USDT |
0.0603 USDT |
| 2022-10-14 |
0.0638 USDT |
23,305,390.6338 HBAR |
0.0649 USDT |
0.0617 USDT |
0.0627 USDT |
0.0625 USDT |
| 2022-10-13 |
0.0636 USDT |
65,632,888.4801 HBAR |
0.0656 USDT |
0.0582 USDT |
0.0605 USDT |
0.0654 USDT |
| 2022-10-12 |
0.0645 USDT |
92,547,017.5707 HBAR |
0.0609 USDT |
0.0606 USDT |
0.0614 USDT |
0.0656 USDT |
| 2022-10-11 |
0.0603 USDT |
67,300,749.1271 HBAR |
0.0583 USDT |
0.0571 USDT |
0.0581 USDT |
0.0613 USDT |
| 2022-10-10 |
0.0597 USDT |
38,777,321.8361 HBAR |
0.0602 USDT |
0.0584 USDT |
0.0593 USDT |
0.0599 USDT |
| 2022-10-09 |
0.0603 USDT |
24,813,885.2376 HBAR |
0.0603 USDT |
0.0594 USDT |
0.0596 USDT |
0.0606 USDT |
| 2022-10-08 |
0.0600 USDT |
28,800,825.5833 HBAR |
0.0604 USDT |
0.0592 USDT |
0.0595 USDT |
0.0601 USDT |
| 2022-10-07 |
0.0590 USDT |
46,413,683.3979 HBAR |
0.0581 USDT |
0.0577 USDT |
0.0580 USDT |
0.0602 USDT |
| 2022-10-06 |
0.0581 USDT |
53,531,800.6205 HBAR |
0.0580 USDT |
0.0576 USDT |
0.0581 USDT |
0.0580 USDT |
| 2022-10-05 |
0.0575 USDT |
34,347,617.8417 HBAR |
0.0584 USDT |
0.0565 USDT |
0.0570 USDT |
0.0576 USDT |
| 2022-10-04 |
0.0581 USDT |
44,959,851.1136 HBAR |
0.0577 USDT |
0.0574 USDT |
0.0575 USDT |
0.0583 USDT |
| 2022-10-03 |
0.0570 USDT |
52,821,909.5907 HBAR |
0.0563 USDT |
0.0557 USDT |
0.0566 USDT |
0.0577 USDT |
| 2022-10-02 |
0.0572 USDT |
42,807,567.2797 HBAR |
0.0577 USDT |
0.0562 USDT |
0.0568 USDT |
0.0570 USDT |
| 2022-10-01 |
0.0574 USDT |
36,407,065.2836 HBAR |
0.0574 USDT |
0.0569 USDT |
0.0572 USDT |
0.0578 USDT |
| 2022-09-30 |
0.0576 USDT |
60,679,750.8291 HBAR |
0.0579 USDT |
0.0570 USDT |
0.0572 USDT |
0.0571 USDT |
| 2022-09-29 |
0.0574 USDT |
53,119,979.6994 HBAR |
0.0580 USDT |
0.0565 USDT |
0.0573 USDT |
0.0577 USDT |
| 2022-09-28 |
0.0576 USDT |
63,069,553.0616 HBAR |
0.0582 USDT |
0.0562 USDT |
0.0574 USDT |
0.0579 USDT |
| 2022-09-27 |
0.0602 USDT |
56,445,272.9932 HBAR |
0.0601 USDT |
0.0576 USDT |
0.0584 USDT |
0.0582 USDT |
| 2022-09-26 |
0.0591 USDT |
61,497,075.9189 HBAR |
0.0589 USDT |
0.0579 USDT |
0.0589 USDT |
0.0599 USDT |
| 2022-09-25 |
0.0607 USDT |
39,166,318.8083 HBAR |
0.0610 USDT |
0.0591 USDT |
0.0596 USDT |
0.0592 USDT |
| 2022-09-24 |
0.0622 USDT |
48,072,212.9439 HBAR |
0.0611 USDT |
0.0609 USDT |
0.0617 USDT |
0.0623 USDT |
| 2022-09-23 |
0.0605 USDT |
69,460,726.2659 HBAR |
0.0601 USDT |
0.0590 USDT |
0.0602 USDT |
0.0592 USDT |
| 2022-09-22 |
0.0591 USDT |
22,999,737.9636 HBAR |
0.0565 USDT |
0.0564 USDT |
0.0570 USDT |
0.0592 USDT |
| 2022-09-21 |
0.0578 USDT |
95,831,323.3819 HBAR |
0.0576 USDT |
0.0557 USDT |
0.0565 USDT |
0.0567 USDT |
| 2022-09-20 |
0.0582 USDT |
76,314,579.0247 HBAR |
0.0589 USDT |
0.0565 USDT |
0.0574 USDT |
0.0576 USDT |
| 2022-09-19 |
0.0581 USDT |
26,140,398.4537 HBAR |
0.0575 USDT |
0.0561 USDT |
0.0568 USDT |
0.0588 USDT |
| 2022-09-18 |
0.0606 USDT |
80,044,972.3455 HBAR |
0.0617 USDT |
0.0591 USDT |
0.0595 USDT |
0.0593 USDT |
| 2022-09-17 |
0.0615 USDT |
73,393,836.1913 HBAR |
0.0607 USDT |
0.0606 USDT |
0.0611 USDT |
0.0614 USDT |
| 2022-09-16 |
0.0608 USDT |
102,582,049.8913 HBAR |
0.0610 USDT |
0.0596 USDT |
0.0605 USDT |
0.0605 USDT |
| 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 |