Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.4151 USDT |
17,314,414.5478 HBAR |
0.3902 USDT |
0.3850 USDT |
0.3952 USDT |
0.4156 USDT |
| 2021-10-29 |
0.3871 USDT |
5,907,031.7374 HBAR |
0.3706 USDT |
0.3686 USDT |
0.3849 USDT |
0.3909 USDT |
| 2021-10-28 |
0.3648 USDT |
9,439,544.8991 HBAR |
0.3505 USDT |
0.3503 USDT |
0.3585 USDT |
0.3707 USDT |
| 2021-10-27 |
0.3610 USDT |
12,539,536.1429 HBAR |
0.3915 USDT |
0.3284 USDT |
0.3563 USDT |
0.3506 USDT |
| 2021-10-26 |
0.4003 USDT |
5,821,101.7214 HBAR |
0.3876 USDT |
0.3813 USDT |
0.3852 USDT |
0.4022 USDT |
| 2021-10-25 |
0.3821 USDT |
5,606,837.2438 HBAR |
0.3677 USDT |
0.3643 USDT |
0.3707 USDT |
0.3810 USDT |
| 2021-10-24 |
0.3674 USDT |
1,832,175.9039 HBAR |
0.3792 USDT |
0.3569 USDT |
0.3658 USDT |
0.3680 USDT |
| 2021-10-23 |
0.3758 USDT |
2,409,093.9725 HBAR |
0.3787 USDT |
0.3676 USDT |
0.3719 USDT |
0.3739 USDT |
| 2021-10-22 |
0.3818 USDT |
3,746,653.6669 HBAR |
0.3784 USDT |
0.3717 USDT |
0.3774 USDT |
0.3774 USDT |
| 2021-10-21 |
0.3889 USDT |
5,698,645.9547 HBAR |
0.4023 USDT |
0.3719 USDT |
0.3802 USDT |
0.3801 USDT |
| 2021-10-20 |
0.3928 USDT |
9,591,487.6473 HBAR |
0.3748 USDT |
0.3689 USDT |
0.3747 USDT |
0.3985 USDT |
| 2021-10-19 |
0.3667 USDT |
4,969,296.5520 HBAR |
0.3564 USDT |
0.3507 USDT |
0.3540 USDT |
0.3757 USDT |
| 2021-10-18 |
0.3561 USDT |
7,339,256.3263 HBAR |
0.3555 USDT |
0.3458 USDT |
0.3504 USDT |
0.3552 USDT |
| 2021-10-17 |
0.3591 USDT |
4,292,316.0500 HBAR |
0.3722 USDT |
0.3409 USDT |
0.3545 USDT |
0.3546 USDT |
| 2021-10-16 |
0.3704 USDT |
5,170,897.7140 HBAR |
0.3644 USDT |
0.3634 USDT |
0.3681 USDT |
0.3705 USDT |
| 2021-10-15 |
0.3677 USDT |
11,622,247.1645 HBAR |
0.3888 USDT |
0.3569 USDT |
0.3627 USDT |
0.3717 USDT |
| 2021-10-14 |
0.3772 USDT |
12,354,832.7857 HBAR |
0.3572 USDT |
0.3525 USDT |
0.3565 USDT |
0.3794 USDT |
| 2021-10-13 |
0.3500 USDT |
7,052,588.1770 HBAR |
0.3491 USDT |
0.3392 USDT |
0.3449 USDT |
0.3568 USDT |
| 2021-10-12 |
0.3391 USDT |
13,471,212.6022 HBAR |
0.3430 USDT |
0.3204 USDT |
0.3279 USDT |
0.3491 USDT |
| 2021-10-11 |
0.3484 USDT |
8,540,568.9299 HBAR |
0.3391 USDT |
0.3342 USDT |
0.3406 USDT |
0.3372 USDT |
| 2021-10-10 |
0.3593 USDT |
5,907,701.1599 HBAR |
0.3713 USDT |
0.3413 USDT |
0.3475 USDT |
0.3445 USDT |
| 2021-10-09 |
0.3711 USDT |
8,002,214.8874 HBAR |
0.3741 USDT |
0.3636 USDT |
0.3676 USDT |
0.3680 USDT |
| 2021-10-08 |
0.3789 USDT |
9,434,002.8991 HBAR |
0.3780 USDT |
0.3695 USDT |
0.3734 USDT |
0.3720 USDT |
| 2021-10-07 |
0.3767 USDT |
14,723,820.2753 HBAR |
0.3816 USDT |
0.3649 USDT |
0.3701 USDT |
0.3761 USDT |
| 2021-10-06 |
0.3826 USDT |
14,036,720.8412 HBAR |
0.4039 USDT |
0.3622 USDT |
0.3715 USDT |
0.3806 USDT |
| 2021-10-05 |
0.4036 USDT |
11,614,948.5709 HBAR |
0.4050 USDT |
0.3859 USDT |
0.3939 USDT |
0.4033 USDT |
| 2021-10-04 |
0.3994 USDT |
17,490,440.9346 HBAR |
0.3984 USDT |
0.3776 USDT |
0.3892 USDT |
0.4009 USDT |
| 2021-10-03 |
0.4008 USDT |
16,396,936.3489 HBAR |
0.3855 USDT |
0.3744 USDT |
0.3938 USDT |
0.4003 USDT |
| 2021-10-02 |
0.3930 USDT |
15,430,853.9496 HBAR |
0.3654 USDT |
0.3570 USDT |
0.3628 USDT |
0.4004 USDT |
| 2021-10-01 |
0.3500 USDT |
10,999,104.4810 HBAR |
0.3378 USDT |
0.3277 USDT |
0.3321 USDT |
0.3635 USDT |
| 2021-09-30 |
0.3276 USDT |
13,741,352.6089 HBAR |
0.3108 USDT |
0.3087 USDT |
0.3184 USDT |
0.3336 USDT |