Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.2256 USDT |
3,288,515.7572 HBAR |
0.2249 USDT |
0.2198 USDT |
0.2227 USDT |
0.2219 USDT |
| 2022-02-25 |
0.2215 USDT |
8,412,046.6914 HBAR |
0.2159 USDT |
0.2085 USDT |
0.2141 USDT |
0.2275 USDT |
| 2022-02-24 |
0.2017 USDT |
11,748,363.7895 HBAR |
0.2183 USDT |
0.1871 USDT |
0.1927 USDT |
0.2100 USDT |
| 2022-02-23 |
0.2281 USDT |
7,093,013.6328 HBAR |
0.2350 USDT |
0.2182 USDT |
0.2220 USDT |
0.2192 USDT |
| 2022-02-22 |
0.2128 USDT |
7,337,750.1763 HBAR |
0.2012 USDT |
0.1947 USDT |
0.1996 USDT |
0.2332 USDT |
| 2022-02-21 |
0.2153 USDT |
5,558,426.1399 HBAR |
0.2147 USDT |
0.2075 USDT |
0.2119 USDT |
0.2131 USDT |
| 2022-02-20 |
0.2225 USDT |
3,211,339.3763 HBAR |
0.2323 USDT |
0.2140 USDT |
0.2161 USDT |
0.2161 USDT |
| 2022-02-19 |
0.2281 USDT |
2,866,308.6086 HBAR |
0.2283 USDT |
0.2223 USDT |
0.2247 USDT |
0.2287 USDT |
| 2022-02-18 |
0.2337 USDT |
3,763,278.9549 HBAR |
0.2344 USDT |
0.2256 USDT |
0.2293 USDT |
0.2290 USDT |
| 2022-02-17 |
0.2476 USDT |
4,444,833.5007 HBAR |
0.2609 USDT |
0.2332 USDT |
0.2386 USDT |
0.2338 USDT |
| 2022-02-16 |
0.2545 USDT |
2,562,986.9822 HBAR |
0.2588 USDT |
0.2483 USDT |
0.2499 USDT |
0.2572 USDT |
| 2022-02-15 |
0.2569 USDT |
4,758,580.7599 HBAR |
0.2421 USDT |
0.2411 USDT |
0.2477 USDT |
0.2585 USDT |
| 2022-02-14 |
0.2311 USDT |
3,861,356.2212 HBAR |
0.2271 USDT |
0.2214 USDT |
0.2230 USDT |
0.2411 USDT |
| 2022-02-13 |
0.2288 USDT |
3,209,019.0685 HBAR |
0.2314 USDT |
0.2220 USDT |
0.2277 USDT |
0.2271 USDT |
| 2022-02-12 |
0.2321 USDT |
5,150,719.6255 HBAR |
0.2334 USDT |
0.2244 USDT |
0.2282 USDT |
0.2315 USDT |
| 2022-02-11 |
0.2433 USDT |
4,199,381.4704 HBAR |
0.2456 USDT |
0.2304 USDT |
0.2348 USDT |
0.2316 USDT |
| 2022-02-10 |
0.2529 USDT |
4,423,527.9996 HBAR |
0.2568 USDT |
0.2417 USDT |
0.2523 USDT |
0.2508 USDT |
| 2022-02-09 |
0.2547 USDT |
3,545,280.5350 HBAR |
0.2541 USDT |
0.2472 USDT |
0.2495 USDT |
0.2581 USDT |
| 2022-02-08 |
0.2556 USDT |
8,095,984.9985 HBAR |
0.2606 USDT |
0.2419 USDT |
0.2445 USDT |
0.2484 USDT |
| 2022-02-07 |
0.2626 USDT |
6,184,903.9376 HBAR |
0.2588 USDT |
0.2512 USDT |
0.2551 USDT |
0.2611 USDT |
| 2022-02-06 |
0.2560 USDT |
1,723,904.0383 HBAR |
0.2576 USDT |
0.2497 USDT |
0.2533 USDT |
0.2513 USDT |
| 2022-02-05 |
0.2544 USDT |
3,950,659.2013 HBAR |
0.2483 USDT |
0.2473 USDT |
0.2500 USDT |
0.2580 USDT |
| 2022-02-04 |
0.2429 USDT |
4,678,474.6195 HBAR |
0.2372 USDT |
0.2349 USDT |
0.2392 USDT |
0.2463 USDT |
| 2022-02-03 |
0.2307 USDT |
6,553,046.5693 HBAR |
0.2203 USDT |
0.2142 USDT |
0.2163 USDT |
0.2427 USDT |
| 2022-02-02 |
0.2268 USDT |
3,073,561.3090 HBAR |
0.2292 USDT |
0.2191 USDT |
0.2233 USDT |
0.2231 USDT |
| 2022-02-01 |
0.2276 USDT |
6,423,342.7887 HBAR |
0.2215 USDT |
0.2207 USDT |
0.2262 USDT |
0.2264 USDT |
| 2022-01-31 |
0.2146 USDT |
3,668,385.9241 HBAR |
0.2190 USDT |
0.2081 USDT |
0.2101 USDT |
0.2212 USDT |
| 2022-01-30 |
0.2217 USDT |
2,769,067.1113 HBAR |
0.2224 USDT |
0.2141 USDT |
0.2164 USDT |
0.2187 USDT |
| 2022-01-29 |
0.2201 USDT |
3,521,008.1474 HBAR |
0.2161 USDT |
0.2145 USDT |
0.2159 USDT |
0.2216 USDT |
| 2022-01-28 |
0.2102 USDT |
3,871,795.1639 HBAR |
0.2083 USDT |
0.2043 USDT |
0.2076 USDT |
0.2166 USDT |
| 2022-01-27 |
0.2068 USDT |
4,659,258.8936 HBAR |
0.2118 USDT |
0.1998 USDT |
0.2028 USDT |
0.2016 USDT |
| 2022-01-26 |
0.2154 USDT |
9,284,239.4867 HBAR |
0.2114 USDT |
0.2043 USDT |
0.2097 USDT |
0.2090 USDT |
| 2022-01-25 |
0.2060 USDT |
5,333,113.0327 HBAR |
0.2060 USDT |
0.1973 USDT |
0.1999 USDT |
0.2095 USDT |
| 2022-01-24 |
0.1998 USDT |
10,016,441.4539 HBAR |
0.2224 USDT |
0.1856 USDT |
0.1908 USDT |
0.2072 USDT |
| 2022-01-23 |
0.2225 USDT |
4,728,812.5472 HBAR |
0.2221 USDT |
0.2130 USDT |
0.2160 USDT |
0.2214 USDT |
| 2022-01-22 |
0.2198 USDT |
10,280,880.5485 HBAR |
0.2341 USDT |
0.2022 USDT |
0.2152 USDT |
0.2194 USDT |
| 2022-01-21 |
0.2482 USDT |
10,257,573.8054 HBAR |
0.2595 USDT |
0.2279 USDT |
0.2376 USDT |
0.2353 USDT |
| 2022-01-20 |
0.2742 USDT |
4,567,494.2579 HBAR |
0.2676 USDT |
0.2650 USDT |
0.2688 USDT |
0.2663 USDT |
| 2022-01-19 |
0.2615 USDT |
4,042,912.4597 HBAR |
0.2658 USDT |
0.2525 USDT |
0.2552 USDT |
0.2696 USDT |
| 2022-01-18 |
0.2627 USDT |
3,428,195.9558 HBAR |
0.2703 USDT |
0.2538 USDT |
0.2588 USDT |
0.2686 USDT |
| 2022-01-17 |
0.2738 USDT |
4,046,892.8228 HBAR |
0.2789 USDT |
0.2653 USDT |
0.2702 USDT |
0.2662 USDT |
| 2022-01-16 |
0.2785 USDT |
2,579,642.0315 HBAR |
0.2796 USDT |
0.2737 USDT |
0.2777 USDT |
0.2785 USDT |
| 2022-01-15 |
0.2816 USDT |
2,110,841.9220 HBAR |
0.2811 USDT |
0.2777 USDT |
0.2798 USDT |
0.2811 USDT |
| 2022-01-14 |
0.2804 USDT |
2,714,119.9886 HBAR |
0.2781 USDT |
0.2731 USDT |
0.2768 USDT |
0.2812 USDT |
| 2022-01-13 |
0.2842 USDT |
5,740,654.7958 HBAR |
0.2965 USDT |
0.2764 USDT |
0.2799 USDT |
0.2797 USDT |
| 2022-01-12 |
0.2864 USDT |
4,538,354.3350 HBAR |
0.2753 USDT |
0.2727 USDT |
0.2760 USDT |
0.2943 USDT |
| 2022-01-11 |
0.2658 USDT |
4,768,173.8312 HBAR |
0.2590 USDT |
0.2566 USDT |
0.2601 USDT |
0.2712 USDT |
| 2022-01-10 |
0.2622 USDT |
7,175,909.1169 HBAR |
0.2715 USDT |
0.2492 USDT |
0.2619 USDT |
0.2629 USDT |
| 2022-01-09 |
0.2683 USDT |
3,946,500.1624 HBAR |
0.2644 USDT |
0.2621 USDT |
0.2672 USDT |
0.2693 USDT |
| 2022-01-08 |
0.2665 USDT |
7,254,033.3139 HBAR |
0.2737 USDT |
0.2524 USDT |
0.2573 USDT |
0.2667 USDT |