Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0457 USDT |
11,399,254.7056 HBAR |
0.0456 USDT |
0.0453 USDT |
0.0456 USDT |
0.0453 USDT |
| 2024-11-01 |
0.0460 USDT |
24,235,342.5879 HBAR |
0.0463 USDT |
0.0452 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-10-31 |
0.0471 USDT |
23,066,583.7459 HBAR |
0.0486 USDT |
0.0456 USDT |
0.0461 USDT |
0.0462 USDT |
| 2024-10-30 |
0.0489 USDT |
22,715,081.6674 HBAR |
0.0497 USDT |
0.0481 USDT |
0.0486 USDT |
0.0485 USDT |
| 2024-10-29 |
0.0494 USDT |
19,691,846.1451 HBAR |
0.0489 USDT |
0.0486 USDT |
0.0491 USDT |
0.0502 USDT |
| 2024-10-28 |
0.0486 USDT |
13,581,934.0640 HBAR |
0.0489 USDT |
0.0476 USDT |
0.0481 USDT |
0.0488 USDT |
| 2024-10-27 |
0.0485 USDT |
9,627,812.0032 HBAR |
0.0483 USDT |
0.0480 USDT |
0.0483 USDT |
0.0495 USDT |
| 2024-10-26 |
0.0479 USDT |
19,415,289.3447 HBAR |
0.0478 USDT |
0.0470 USDT |
0.0475 USDT |
0.0477 USDT |
| 2024-10-25 |
0.0506 USDT |
17,231,734.1954 HBAR |
0.0511 USDT |
0.0487 USDT |
0.0501 USDT |
0.0498 USDT |
| 2024-10-24 |
0.0514 USDT |
18,593,058.4340 HBAR |
0.0514 USDT |
0.0503 USDT |
0.0508 USDT |
0.0516 USDT |
| 2024-10-23 |
0.0515 USDT |
17,483,987.2338 HBAR |
0.0526 USDT |
0.0500 USDT |
0.0506 USDT |
0.0509 USDT |
| 2024-10-22 |
0.0526 USDT |
13,588,942.1501 HBAR |
0.0529 USDT |
0.0513 USDT |
0.0519 USDT |
0.0522 USDT |
| 2024-10-21 |
0.0547 USDT |
22,623,647.3447 HBAR |
0.0559 USDT |
0.0532 USDT |
0.0536 USDT |
0.0534 USDT |
| 2024-10-20 |
0.0530 USDT |
8,884,642.0431 HBAR |
0.0534 USDT |
0.0519 USDT |
0.0524 USDT |
0.0538 USDT |
| 2024-10-19 |
0.0527 USDT |
12,262,109.2270 HBAR |
0.0518 USDT |
0.0518 USDT |
0.0522 USDT |
0.0536 USDT |
| 2024-10-18 |
0.0515 USDT |
19,048,436.9369 HBAR |
0.0511 USDT |
0.0506 USDT |
0.0511 USDT |
0.0518 USDT |
| 2024-10-17 |
0.0517 USDT |
18,788,435.7576 HBAR |
0.0534 USDT |
0.0503 USDT |
0.0508 USDT |
0.0509 USDT |
| 2024-10-16 |
0.0548 USDT |
24,468,464.9945 HBAR |
0.0561 USDT |
0.0534 USDT |
0.0540 USDT |
0.0539 USDT |
| 2024-10-15 |
0.0549 USDT |
18,180,036.7463 HBAR |
0.0534 USDT |
0.0531 USDT |
0.0544 USDT |
0.0557 USDT |
| 2024-10-14 |
0.0521 USDT |
14,657,244.8107 HBAR |
0.0513 USDT |
0.0505 USDT |
0.0508 USDT |
0.0529 USDT |
| 2024-10-13 |
0.0508 USDT |
10,548,143.1503 HBAR |
0.0516 USDT |
0.0497 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-10-12 |
0.0517 USDT |
14,250,862.7200 HBAR |
0.0514 USDT |
0.0510 USDT |
0.0514 USDT |
0.0513 USDT |
| 2024-10-11 |
0.0508 USDT |
10,398,257.5062 HBAR |
0.0504 USDT |
0.0501 USDT |
0.0505 USDT |
0.0512 USDT |
| 2024-10-10 |
0.0503 USDT |
9,579,129.3894 HBAR |
0.0503 USDT |
0.0496 USDT |
0.0500 USDT |
0.0502 USDT |
| 2024-10-09 |
0.0523 USDT |
8,688,384.1006 HBAR |
0.0523 USDT |
0.0517 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-10-08 |
0.0526 USDT |
7,546,332.1651 HBAR |
0.0524 USDT |
0.0518 USDT |
0.0522 USDT |
0.0520 USDT |
| 2024-10-07 |
0.0547 USDT |
8,500,517.9965 HBAR |
0.0545 USDT |
0.0533 USDT |
0.0540 USDT |
0.0538 USDT |
| 2024-10-06 |
0.0529 USDT |
6,782,400.6094 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0527 USDT |
0.0535 USDT |
| 2024-10-05 |
0.0541 USDT |
8,793,912.6974 HBAR |
0.0548 USDT |
0.0534 USDT |
0.0539 USDT |
0.0538 USDT |
| 2024-10-04 |
0.0525 USDT |
14,590,842.5764 HBAR |
0.0517 USDT |
0.0515 USDT |
0.0519 USDT |
0.0540 USDT |
| 2024-10-03 |
0.0512 USDT |
18,150,070.8846 HBAR |
0.0517 USDT |
0.0500 USDT |
0.0509 USDT |
0.0513 USDT |
| 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 |