Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |