Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0668 USDT |
3,776,905.0328 HBAR |
0.0657 USDT |
0.0642 USDT |
0.0648 USDT |
0.0699 USDT |
| 2022-07-26 |
0.0641 USDT |
2,584,978.2477 HBAR |
0.0651 USDT |
0.0632 USDT |
0.0639 USDT |
0.0652 USDT |
| 2022-07-25 |
0.0687 USDT |
3,249,933.1036 HBAR |
0.0723 USDT |
0.0660 USDT |
0.0671 USDT |
0.0669 USDT |
| 2022-07-24 |
0.0720 USDT |
7,244,324.0846 HBAR |
0.0685 USDT |
0.0678 USDT |
0.0684 USDT |
0.0730 USDT |
| 2022-07-23 |
0.0687 USDT |
2,753,986.7321 HBAR |
0.0694 USDT |
0.0667 USDT |
0.0675 USDT |
0.0677 USDT |
| 2022-07-22 |
0.0727 USDT |
3,771,152.4610 HBAR |
0.0712 USDT |
0.0691 USDT |
0.0696 USDT |
0.0696 USDT |
| 2022-07-21 |
0.0699 USDT |
3,219,218.5125 HBAR |
0.0704 USDT |
0.0679 USDT |
0.0686 USDT |
0.0711 USDT |
| 2022-07-20 |
0.0746 USDT |
7,314,845.3248 HBAR |
0.0734 USDT |
0.0697 USDT |
0.0723 USDT |
0.0715 USDT |
| 2022-07-19 |
0.0716 USDT |
5,042,598.5759 HBAR |
0.0704 USDT |
0.0692 USDT |
0.0702 USDT |
0.0729 USDT |
| 2022-07-18 |
0.0692 USDT |
5,182,963.7109 HBAR |
0.0648 USDT |
0.0647 USDT |
0.0655 USDT |
0.0689 USDT |
| 2022-07-17 |
0.0657 USDT |
1,758,005.2583 HBAR |
0.0665 USDT |
0.0642 USDT |
0.0650 USDT |
0.0650 USDT |
| 2022-07-16 |
0.0661 USDT |
3,241,472.2981 HBAR |
0.0651 USDT |
0.0636 USDT |
0.0641 USDT |
0.0660 USDT |
| 2022-07-15 |
0.0651 USDT |
2,623,595.6074 HBAR |
0.0641 USDT |
0.0630 USDT |
0.0641 USDT |
0.0652 USDT |
| 2022-07-14 |
0.0626 USDT |
1,661,876.1910 HBAR |
0.0632 USDT |
0.0609 USDT |
0.0613 USDT |
0.0637 USDT |
| 2022-07-13 |
0.0596 USDT |
3,985,418.4721 HBAR |
0.0594 USDT |
0.0579 USDT |
0.0592 USDT |
0.0614 USDT |
| 2022-07-12 |
0.0610 USDT |
2,057,873.5799 HBAR |
0.0607 USDT |
0.0598 USDT |
0.0604 USDT |
0.0603 USDT |
| 2022-07-11 |
0.0630 USDT |
2,743,906.5861 HBAR |
0.0648 USDT |
0.0605 USDT |
0.0615 USDT |
0.0605 USDT |
| 2022-07-10 |
0.0656 USDT |
2,969,618.1160 HBAR |
0.0687 USDT |
0.0633 USDT |
0.0642 USDT |
0.0649 USDT |
| 2022-07-09 |
0.0670 USDT |
3,633,336.2396 HBAR |
0.0641 USDT |
0.0641 USDT |
0.0648 USDT |
0.0687 USDT |
| 2022-07-08 |
0.0650 USDT |
7,119,271.3086 HBAR |
0.0648 USDT |
0.0629 USDT |
0.0636 USDT |
0.0645 USDT |
| 2022-07-07 |
0.0638 USDT |
3,190,974.2503 HBAR |
0.0626 USDT |
0.0618 USDT |
0.0622 USDT |
0.0649 USDT |
| 2022-07-06 |
0.0618 USDT |
3,778,938.1224 HBAR |
0.0617 USDT |
0.0607 USDT |
0.0613 USDT |
0.0625 USDT |
| 2022-07-05 |
0.0623 USDT |
8,266,092.6161 HBAR |
0.0637 USDT |
0.0600 USDT |
0.0609 USDT |
0.0621 USDT |
| 2022-07-04 |
0.0618 USDT |
7,750,610.9574 HBAR |
0.0624 USDT |
0.0603 USDT |
0.0606 USDT |
0.0638 USDT |
| 2022-07-03 |
0.0619 USDT |
12,335,002.5083 HBAR |
0.0634 USDT |
0.0609 USDT |
0.0616 USDT |
0.0628 USDT |
| 2022-07-02 |
0.0623 USDT |
7,195,023.0513 HBAR |
0.0617 USDT |
0.0609 USDT |
0.0616 USDT |
0.0635 USDT |
| 2022-07-01 |
0.0624 USDT |
8,562,969.0141 HBAR |
0.0634 USDT |
0.0608 USDT |
0.0616 USDT |
0.0623 USDT |
| 2022-06-30 |
0.0617 USDT |
10,280,474.9562 HBAR |
0.0647 USDT |
0.0598 USDT |
0.0610 USDT |
0.0618 USDT |
| 2022-06-29 |
0.0653 USDT |
5,022,975.8854 HBAR |
0.0662 USDT |
0.0640 USDT |
0.0650 USDT |
0.0653 USDT |
| 2022-06-28 |
0.0685 USDT |
9,027,453.8424 HBAR |
0.0701 USDT |
0.0665 USDT |
0.0671 USDT |
0.0670 USDT |
| 2022-06-27 |
0.0702 USDT |
9,164,206.9522 HBAR |
0.0687 USDT |
0.0684 USDT |
0.0694 USDT |
0.0698 USDT |
| 2022-06-26 |
0.0725 USDT |
9,282,350.7778 HBAR |
0.0741 USDT |
0.0687 USDT |
0.0694 USDT |
0.0694 USDT |
| 2022-06-25 |
0.0732 USDT |
9,200,434.8546 HBAR |
0.0738 USDT |
0.0706 USDT |
0.0719 USDT |
0.0733 USDT |
| 2022-06-24 |
0.0744 USDT |
17,313,695.9930 HBAR |
0.0733 USDT |
0.0725 USDT |
0.0738 USDT |
0.0746 USDT |
| 2022-06-23 |
0.0719 USDT |
10,359,825.3754 HBAR |
0.0698 USDT |
0.0697 USDT |
0.0713 USDT |
0.0721 USDT |
| 2022-06-22 |
0.0742 USDT |
23,305,191.2441 HBAR |
0.0738 USDT |
0.0702 USDT |
0.0712 USDT |
0.0711 USDT |
| 2022-06-21 |
0.0750 USDT |
16,560,443.7201 HBAR |
0.0706 USDT |
0.0696 USDT |
0.0717 USDT |
0.0740 USDT |
| 2022-06-20 |
0.0699 USDT |
15,759,435.5447 HBAR |
0.0664 USDT |
0.0654 USDT |
0.0665 USDT |
0.0692 USDT |
| 2022-06-19 |
0.0637 USDT |
13,627,668.5820 HBAR |
0.0623 USDT |
0.0602 USDT |
0.0611 USDT |
0.0664 USDT |
| 2022-06-18 |
0.0634 USDT |
24,072,756.4823 HBAR |
0.0681 USDT |
0.0582 USDT |
0.0606 USDT |
0.0619 USDT |
| 2022-06-17 |
0.0679 USDT |
10,381,172.1342 HBAR |
0.0653 USDT |
0.0649 USDT |
0.0673 USDT |
0.0687 USDT |
| 2022-06-16 |
0.0676 USDT |
11,384,893.3848 HBAR |
0.0720 USDT |
0.0645 USDT |
0.0660 USDT |
0.0661 USDT |
| 2022-06-15 |
0.0643 USDT |
23,781,642.8842 HBAR |
0.0672 USDT |
0.0601 USDT |
0.0613 USDT |
0.0687 USDT |
| 2022-06-14 |
0.0656 USDT |
22,320,663.8657 HBAR |
0.0659 USDT |
0.0608 USDT |
0.0629 USDT |
0.0675 USDT |
| 2022-06-13 |
0.0651 USDT |
24,426,272.1351 HBAR |
0.0695 USDT |
0.0608 USDT |
0.0626 USDT |
0.0672 USDT |
| 2022-06-12 |
0.0729 USDT |
15,002,167.3109 HBAR |
0.0782 USDT |
0.0699 USDT |
0.0722 USDT |
0.0710 USDT |
| 2022-06-11 |
0.0785 USDT |
7,425,084.2777 HBAR |
0.0811 USDT |
0.0750 USDT |
0.0770 USDT |
0.0792 USDT |
| 2022-06-10 |
0.0835 USDT |
6,606,393.8379 HBAR |
0.0866 USDT |
0.0800 USDT |
0.0814 USDT |
0.0820 USDT |
| 2022-06-09 |
0.0879 USDT |
3,547,138.4870 HBAR |
0.0881 USDT |
0.0867 USDT |
0.0873 USDT |
0.0875 USDT |
| 2022-06-08 |
0.0892 USDT |
6,748,549.0198 HBAR |
0.0908 USDT |
0.0870 USDT |
0.0884 USDT |
0.0883 USDT |