Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.3680 USDT |
32,729,137.0358 HBAR |
0.4060 USDT |
0.3460 USDT |
0.3599 USDT |
0.3561 USDT |
| 2021-11-17 |
0.4082 USDT |
6,710,823.4529 HBAR |
0.3962 USDT |
0.3886 USDT |
0.4009 USDT |
0.4064 USDT |
| 2021-11-16 |
0.3999 USDT |
10,625,642.2604 HBAR |
0.4253 USDT |
0.3720 USDT |
0.3973 USDT |
0.3973 USDT |
| 2021-11-15 |
0.4328 USDT |
4,834,621.1706 HBAR |
0.4392 USDT |
0.4229 USDT |
0.4269 USDT |
0.4250 USDT |
| 2021-11-14 |
0.4311 USDT |
2,918,264.1665 HBAR |
0.4371 USDT |
0.4203 USDT |
0.4252 USDT |
0.4340 USDT |
| 2021-11-13 |
0.4545 USDT |
5,744,861.8445 HBAR |
0.4519 USDT |
0.4358 USDT |
0.4398 USDT |
0.4382 USDT |
| 2021-11-12 |
0.4556 USDT |
17,775,745.0155 HBAR |
0.4312 USDT |
0.4310 USDT |
0.4463 USDT |
0.4503 USDT |
| 2021-11-11 |
0.4338 USDT |
14,293,000.7906 HBAR |
0.4060 USDT |
0.4030 USDT |
0.4270 USDT |
0.4311 USDT |
| 2021-11-10 |
0.4403 USDT |
7,422,813.3300 HBAR |
0.4256 USDT |
0.4217 USDT |
0.4282 USDT |
0.4370 USDT |
| 2021-11-09 |
0.4251 USDT |
7,244,707.3646 HBAR |
0.4222 USDT |
0.4073 USDT |
0.4112 USDT |
0.4283 USDT |
| 2021-11-08 |
0.4176 USDT |
22,215,736.9132 HBAR |
0.3932 USDT |
0.3894 USDT |
0.3970 USDT |
0.4140 USDT |
| 2021-11-07 |
0.3892 USDT |
4,993,492.5944 HBAR |
0.3851 USDT |
0.3830 USDT |
0.3872 USDT |
0.3941 USDT |
| 2021-11-06 |
0.3832 USDT |
4,957,628.5601 HBAR |
0.3901 USDT |
0.3719 USDT |
0.3800 USDT |
0.3826 USDT |
| 2021-11-05 |
0.3953 USDT |
7,314,422.6812 HBAR |
0.3943 USDT |
0.3854 USDT |
0.3907 USDT |
0.3897 USDT |
| 2021-11-04 |
0.3849 USDT |
9,926,792.4941 HBAR |
0.3908 USDT |
0.3775 USDT |
0.3848 USDT |
0.3895 USDT |
| 2021-11-03 |
0.3871 USDT |
5,332,763.2477 HBAR |
0.3969 USDT |
0.3763 USDT |
0.3853 USDT |
0.3902 USDT |
| 2021-11-02 |
0.3953 USDT |
3,875,244.9313 HBAR |
0.4000 USDT |
0.3906 USDT |
0.3934 USDT |
0.3951 USDT |
| 2021-11-01 |
0.4140 USDT |
10,184,769.6619 HBAR |
0.4073 USDT |
0.3909 USDT |
0.3979 USDT |
0.3974 USDT |
| 2021-10-31 |
0.4321 USDT |
16,422,452.2047 HBAR |
0.4189 USDT |
0.3894 USDT |
0.3986 USDT |
0.3998 USDT |