Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0534 USDT |
22,196,363.7418 HBAR |
0.0528 USDT |
0.0511 USDT |
0.0525 USDT |
0.0512 USDT |
| 2024-10-01 |
0.0586 USDT |
9,737,083.5634 HBAR |
0.0574 USDT |
0.0571 USDT |
0.0582 USDT |
0.0587 USDT |
| 2024-09-30 |
0.0601 USDT |
10,073,316.4713 HBAR |
0.0614 USDT |
0.0588 USDT |
0.0593 USDT |
0.0600 USDT |
| 2024-09-29 |
0.0607 USDT |
9,722,107.1363 HBAR |
0.0612 USDT |
0.0597 USDT |
0.0604 USDT |
0.0619 USDT |
| 2024-09-28 |
0.0619 USDT |
11,687,409.6637 HBAR |
0.0618 USDT |
0.0602 USDT |
0.0610 USDT |
0.0612 USDT |
| 2024-09-27 |
0.0616 USDT |
17,255,092.3294 HBAR |
0.0617 USDT |
0.0606 USDT |
0.0613 USDT |
0.0612 USDT |
| 2024-09-26 |
0.0591 USDT |
15,996,919.0589 HBAR |
0.0585 USDT |
0.0570 USDT |
0.0577 USDT |
0.0615 USDT |
| 2024-09-25 |
0.0590 USDT |
14,422,009.1940 HBAR |
0.0578 USDT |
0.0573 USDT |
0.0579 USDT |
0.0586 USDT |
| 2024-09-24 |
0.0570 USDT |
11,272,062.4017 HBAR |
0.0579 USDT |
0.0557 USDT |
0.0565 USDT |
0.0562 USDT |
| 2024-09-23 |
0.0556 USDT |
16,851,210.3500 HBAR |
0.0538 USDT |
0.0527 USDT |
0.0540 USDT |
0.0574 USDT |
| 2024-09-22 |
0.0540 USDT |
11,190,437.4095 HBAR |
0.0561 USDT |
0.0529 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-09-21 |
0.0540 USDT |
14,139,971.1287 HBAR |
0.0529 USDT |
0.0524 USDT |
0.0530 USDT |
0.0552 USDT |
| 2024-09-20 |
0.0525 USDT |
17,120,020.4596 HBAR |
0.0517 USDT |
0.0509 USDT |
0.0514 USDT |
0.0515 USDT |
| 2024-09-19 |
0.0521 USDT |
22,885,240.7770 HBAR |
0.0508 USDT |
0.0508 USDT |
0.0519 USDT |
0.0520 USDT |
| 2024-09-18 |
0.0492 USDT |
18,156,582.2999 HBAR |
0.0499 USDT |
0.0484 USDT |
0.0489 USDT |
0.0499 USDT |
| 2024-09-17 |
0.0496 USDT |
14,607,602.4960 HBAR |
0.0495 USDT |
0.0489 USDT |
0.0492 USDT |
0.0502 USDT |
| 2024-09-16 |
0.0499 USDT |
15,349,349.7671 HBAR |
0.0501 USDT |
0.0491 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-09-15 |
0.0515 USDT |
11,581,589.7542 HBAR |
0.0517 USDT |
0.0509 USDT |
0.0512 USDT |
0.0511 USDT |
| 2024-09-14 |
0.0521 USDT |
16,666,216.1678 HBAR |
0.0524 USDT |
0.0512 USDT |
0.0516 USDT |
0.0514 USDT |
| 2024-09-13 |
0.0513 USDT |
15,856,892.3352 HBAR |
0.0506 USDT |
0.0503 USDT |
0.0506 USDT |
0.0525 USDT |
| 2024-09-12 |
0.0505 USDT |
17,001,871.8700 HBAR |
0.0500 USDT |
0.0495 USDT |
0.0502 USDT |
0.0502 USDT |
| 2024-09-11 |
0.0497 USDT |
17,337,584.4125 HBAR |
0.0509 USDT |
0.0487 USDT |
0.0492 USDT |
0.0501 USDT |
| 2024-09-10 |
0.0505 USDT |
16,449,091.5851 HBAR |
0.0511 USDT |
0.0500 USDT |
0.0503 USDT |
0.0505 USDT |
| 2024-09-09 |
0.0503 USDT |
17,848,081.5344 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0510 USDT |
| 2024-09-08 |
0.0492 USDT |
14,700,481.7495 HBAR |
0.0486 USDT |
0.0481 USDT |
0.0485 USDT |
0.0493 USDT |
| 2024-09-07 |
0.0479 USDT |
27,054,113.9417 HBAR |
0.0472 USDT |
0.0470 USDT |
0.0473 USDT |
0.0483 USDT |
| 2024-09-06 |
0.0478 USDT |
24,069,364.9097 HBAR |
0.0482 USDT |
0.0464 USDT |
0.0467 USDT |
0.0466 USDT |
| 2024-09-05 |
0.0489 USDT |
12,914,134.8135 HBAR |
0.0493 USDT |
0.0481 USDT |
0.0484 USDT |
0.0483 USDT |
| 2024-09-04 |
0.0487 USDT |
23,063,303.9984 HBAR |
0.0490 USDT |
0.0472 USDT |
0.0484 USDT |
0.0495 USDT |
| 2024-09-03 |
0.0505 USDT |
18,374,017.0307 HBAR |
0.0508 USDT |
0.0490 USDT |
0.0493 USDT |
0.0495 USDT |
| 2024-09-02 |
0.0493 USDT |
20,296,545.8733 HBAR |
0.0480 USDT |
0.0479 USDT |
0.0486 USDT |
0.0508 USDT |
| 2024-09-01 |
0.0490 USDT |
15,246,483.8166 HBAR |
0.0500 USDT |
0.0480 USDT |
0.0487 USDT |
0.0492 USDT |
| 2024-08-31 |
0.0508 USDT |
16,274,994.3346 HBAR |
0.0513 USDT |
0.0495 USDT |
0.0498 USDT |
0.0498 USDT |
| 2024-08-30 |
0.0511 USDT |
17,830,501.3893 HBAR |
0.0511 USDT |
0.0496 USDT |
0.0503 USDT |
0.0505 USDT |
| 2024-08-29 |
0.0517 USDT |
20,347,270.2706 HBAR |
0.0513 USDT |
0.0505 USDT |
0.0509 USDT |
0.0506 USDT |
| 2024-08-28 |
0.0524 USDT |
25,395,950.7115 HBAR |
0.0525 USDT |
0.0501 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-08-27 |
0.0555 USDT |
18,989,330.7231 HBAR |
0.0560 USDT |
0.0542 USDT |
0.0547 USDT |
0.0548 USDT |
| 2024-08-26 |
0.0579 USDT |
16,151,786.5321 HBAR |
0.0590 USDT |
0.0557 USDT |
0.0563 USDT |
0.0559 USDT |
| 2024-08-25 |
0.0590 USDT |
17,576,555.3846 HBAR |
0.0605 USDT |
0.0576 USDT |
0.0585 USDT |
0.0587 USDT |
| 2024-08-24 |
0.0598 USDT |
19,918,915.7190 HBAR |
0.0596 USDT |
0.0586 USDT |
0.0590 USDT |
0.0616 USDT |
| 2024-08-23 |
0.0573 USDT |
20,464,226.3928 HBAR |
0.0553 USDT |
0.0551 USDT |
0.0558 USDT |
0.0597 USDT |
| 2024-08-22 |
0.0549 USDT |
20,882,559.3098 HBAR |
0.0548 USDT |
0.0541 USDT |
0.0547 USDT |
0.0551 USDT |
| 2024-08-21 |
0.0536 USDT |
19,563,309.6785 HBAR |
0.0537 USDT |
0.0523 USDT |
0.0531 USDT |
0.0554 USDT |
| 2024-08-20 |
0.0544 USDT |
19,120,010.9096 HBAR |
0.0544 USDT |
0.0530 USDT |
0.0534 USDT |
0.0541 USDT |
| 2024-08-19 |
0.0530 USDT |
21,854,333.5452 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0528 USDT |
0.0540 USDT |
| 2024-08-18 |
0.0532 USDT |
19,050,996.7956 HBAR |
0.0526 USDT |
0.0521 USDT |
0.0524 USDT |
0.0539 USDT |
| 2024-08-17 |
0.0517 USDT |
16,020,243.5754 HBAR |
0.0519 USDT |
0.0512 USDT |
0.0515 USDT |
0.0521 USDT |
| 2024-08-16 |
0.0520 USDT |
26,023,643.6952 HBAR |
0.0520 USDT |
0.0506 USDT |
0.0514 USDT |
0.0520 USDT |
| 2024-08-15 |
0.0533 USDT |
26,077,734.8302 HBAR |
0.0536 USDT |
0.0514 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-08-14 |
0.0539 USDT |
27,697,176.5031 HBAR |
0.0543 USDT |
0.0528 USDT |
0.0533 USDT |
0.0534 USDT |