Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.2832 USDT |
9,269,279.7029 HBAR |
0.2942 USDT |
0.2706 USDT |
0.2737 USDT |
0.2721 USDT |
| 2022-01-06 |
0.2846 USDT |
7,397,977.9063 HBAR |
0.2863 USDT |
0.2709 USDT |
0.2811 USDT |
0.2941 USDT |
| 2022-01-05 |
0.3277 USDT |
9,320,700.7012 HBAR |
0.3251 USDT |
0.3111 USDT |
0.3164 USDT |
0.3133 USDT |
| 2022-01-04 |
0.3251 USDT |
13,694,593.6149 HBAR |
0.3068 USDT |
0.3024 USDT |
0.3100 USDT |
0.3347 USDT |
| 2022-01-03 |
0.3074 USDT |
5,373,758.4045 HBAR |
0.3118 USDT |
0.2975 USDT |
0.3023 USDT |
0.3065 USDT |
| 2022-01-02 |
0.3105 USDT |
4,913,840.6460 HBAR |
0.3008 USDT |
0.2971 USDT |
0.3001 USDT |
0.3136 USDT |
| 2022-01-01 |
0.2953 USDT |
1,843,312.2057 HBAR |
0.2908 USDT |
0.2893 USDT |
0.2936 USDT |
0.2972 USDT |
| 2021-12-31 |
0.3001 USDT |
4,266,149.3516 HBAR |
0.2970 USDT |
0.2922 USDT |
0.2952 USDT |
0.2931 USDT |
| 2021-12-30 |
0.2950 USDT |
8,060,146.9495 HBAR |
0.2831 USDT |
0.2778 USDT |
0.2831 USDT |
0.2981 USDT |
| 2021-12-29 |
0.2860 USDT |
4,322,048.2694 HBAR |
0.2906 USDT |
0.2752 USDT |
0.2828 USDT |
0.2840 USDT |
| 2021-12-28 |
0.2969 USDT |
7,381,142.8709 HBAR |
0.3139 USDT |
0.2793 USDT |
0.2858 USDT |
0.2880 USDT |
| 2021-12-27 |
0.3203 USDT |
4,114,556.5853 HBAR |
0.3187 USDT |
0.3122 USDT |
0.3171 USDT |
0.3145 USDT |
| 2021-12-26 |
0.3142 USDT |
4,378,833.1299 HBAR |
0.3147 USDT |
0.3027 USDT |
0.3071 USDT |
0.3151 USDT |
| 2021-12-25 |
0.3135 USDT |
2,840,461.1060 HBAR |
0.3101 USDT |
0.3077 USDT |
0.3118 USDT |
0.3185 USDT |
| 2021-12-24 |
0.3198 USDT |
5,866,054.9981 HBAR |
0.3292 USDT |
0.3100 USDT |
0.3157 USDT |
0.3135 USDT |
| 2021-12-23 |
0.3228 USDT |
6,293,800.6547 HBAR |
0.3189 USDT |
0.3137 USDT |
0.3209 USDT |
0.3305 USDT |
| 2021-12-22 |
0.3314 USDT |
8,526,338.0889 HBAR |
0.3094 USDT |
0.3094 USDT |
0.3278 USDT |
0.3290 USDT |
| 2021-12-21 |
0.3077 USDT |
5,148,122.6226 HBAR |
0.3046 USDT |
0.2995 USDT |
0.3027 USDT |
0.3075 USDT |
| 2021-12-20 |
0.3098 USDT |
8,033,565.8448 HBAR |
0.3247 USDT |
0.2947 USDT |
0.3013 USDT |
0.3113 USDT |
| 2021-12-19 |
0.3096 USDT |
9,336,708.9787 HBAR |
0.3082 USDT |
0.2900 USDT |
0.2983 USDT |
0.3312 USDT |
| 2021-12-18 |
0.2880 USDT |
12,216,131.3617 HBAR |
0.2514 USDT |
0.2447 USDT |
0.2519 USDT |
0.3045 USDT |
| 2021-12-17 |
0.2539 USDT |
4,835,103.6621 HBAR |
0.2607 USDT |
0.2410 USDT |
0.2484 USDT |
0.2489 USDT |
| 2021-12-16 |
0.2683 USDT |
5,354,563.5803 HBAR |
0.2567 USDT |
0.2547 USDT |
0.2606 USDT |
0.2632 USDT |
| 2021-12-15 |
0.2404 USDT |
7,338,656.8592 HBAR |
0.2332 USDT |
0.2257 USDT |
0.2316 USDT |
0.2572 USDT |
| 2021-12-14 |
0.2268 USDT |
7,848,273.7195 HBAR |
0.2250 USDT |
0.2172 USDT |
0.2224 USDT |
0.2331 USDT |
| 2021-12-13 |
0.2343 USDT |
6,724,953.1364 HBAR |
0.2556 USDT |
0.2215 USDT |
0.2266 USDT |
0.2275 USDT |
| 2021-12-12 |
0.2514 USDT |
3,308,884.1991 HBAR |
0.2533 USDT |
0.2438 USDT |
0.2470 USDT |
0.2560 USDT |
| 2021-12-11 |
0.2458 USDT |
4,312,830.9278 HBAR |
0.2363 USDT |
0.2325 USDT |
0.2418 USDT |
0.2528 USDT |
| 2021-12-10 |
0.2527 USDT |
6,477,890.4448 HBAR |
0.2516 USDT |
0.2421 USDT |
0.2470 USDT |
0.2482 USDT |
| 2021-12-09 |
0.2682 USDT |
8,427,852.1391 HBAR |
0.2809 USDT |
0.2536 USDT |
0.2581 USDT |
0.2573 USDT |
| 2021-12-08 |
0.2713 USDT |
10,774,428.8600 HBAR |
0.2728 USDT |
0.2592 USDT |
0.2658 USDT |
0.2773 USDT |
| 2021-12-07 |
0.2798 USDT |
7,017,853.3751 HBAR |
0.2790 USDT |
0.2684 USDT |
0.2732 USDT |
0.2703 USDT |
| 2021-12-06 |
0.2595 USDT |
10,207,304.2298 HBAR |
0.2749 USDT |
0.2390 USDT |
0.2490 USDT |
0.2749 USDT |
| 2021-12-05 |
0.2753 USDT |
9,920,552.8776 HBAR |
0.2858 USDT |
0.2626 USDT |
0.2700 USDT |
0.2711 USDT |
| 2021-12-04 |
0.2644 USDT |
27,325,213.5499 HBAR |
0.3155 USDT |
0.2110 USDT |
0.2602 USDT |
0.2919 USDT |
| 2021-12-03 |
0.3279 USDT |
9,585,485.8643 HBAR |
0.3394 USDT |
0.3084 USDT |
0.3156 USDT |
0.3156 USDT |
| 2021-12-02 |
0.3414 USDT |
5,069,201.0547 HBAR |
0.3502 USDT |
0.3344 USDT |
0.3389 USDT |
0.3396 USDT |
| 2021-12-01 |
0.3534 USDT |
5,097,835.1595 HBAR |
0.3477 USDT |
0.3414 USDT |
0.3464 USDT |
0.3479 USDT |
| 2021-11-30 |
0.3556 USDT |
11,702,360.6554 HBAR |
0.3591 USDT |
0.3414 USDT |
0.3489 USDT |
0.3473 USDT |
| 2021-11-29 |
0.3323 USDT |
3,893,401.6968 HBAR |
0.3320 USDT |
0.3233 USDT |
0.3284 USDT |
0.3380 USDT |
| 2021-11-28 |
0.3129 USDT |
5,992,613.7641 HBAR |
0.3309 USDT |
0.3002 USDT |
0.3088 USDT |
0.3207 USDT |
| 2021-11-27 |
0.3336 USDT |
2,508,753.5573 HBAR |
0.3241 USDT |
0.3220 USDT |
0.3306 USDT |
0.3355 USDT |
| 2021-11-26 |
0.3327 USDT |
15,115,782.8634 HBAR |
0.3565 USDT |
0.3128 USDT |
0.3253 USDT |
0.3330 USDT |
| 2021-11-25 |
0.3555 USDT |
5,031,283.9656 HBAR |
0.3521 USDT |
0.3449 USDT |
0.3479 USDT |
0.3570 USDT |
| 2021-11-24 |
0.3560 USDT |
11,771,085.7388 HBAR |
0.3702 USDT |
0.3435 USDT |
0.3497 USDT |
0.3551 USDT |
| 2021-11-23 |
0.3620 USDT |
5,693,261.4392 HBAR |
0.3627 USDT |
0.3514 USDT |
0.3581 USDT |
0.3659 USDT |
| 2021-11-22 |
0.3700 USDT |
5,035,138.3692 HBAR |
0.3849 USDT |
0.3572 USDT |
0.3598 USDT |
0.3582 USDT |
| 2021-11-21 |
0.3884 USDT |
2,620,140.0224 HBAR |
0.3871 USDT |
0.3793 USDT |
0.3825 USDT |
0.3923 USDT |
| 2021-11-20 |
0.3828 USDT |
4,187,762.9767 HBAR |
0.3793 USDT |
0.3719 USDT |
0.3778 USDT |
0.3882 USDT |
| 2021-11-19 |
0.3743 USDT |
9,345,094.2605 HBAR |
0.3579 USDT |
0.3500 USDT |
0.3571 USDT |
0.3799 USDT |