Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.3142 USDT |
12,379,513.8644 HBAR |
0.3031 USDT |
0.3001 USDT |
0.3084 USDT |
0.3101 USDT |
| 2021-09-28 |
0.3149 USDT |
11,753,525.7931 HBAR |
0.3190 USDT |
0.3036 USDT |
0.3082 USDT |
0.3120 USDT |
| 2021-09-27 |
0.3416 USDT |
10,669,951.5148 HBAR |
0.3345 USDT |
0.3254 USDT |
0.3320 USDT |
0.3338 USDT |
| 2021-09-26 |
0.3287 USDT |
13,335,948.4683 HBAR |
0.3417 USDT |
0.3062 USDT |
0.3165 USDT |
0.3427 USDT |
| 2021-09-25 |
0.3407 USDT |
10,862,088.7128 HBAR |
0.3499 USDT |
0.3250 USDT |
0.3383 USDT |
0.3414 USDT |
| 2021-09-24 |
0.3524 USDT |
24,630,076.7566 HBAR |
0.3829 USDT |
0.3127 USDT |
0.3365 USDT |
0.3551 USDT |
| 2021-09-23 |
0.3770 USDT |
24,294,488.6210 HBAR |
0.3662 USDT |
0.3577 USDT |
0.3682 USDT |
0.3822 USDT |
| 2021-09-22 |
0.3427 USDT |
27,690,905.7072 HBAR |
0.3056 USDT |
0.2989 USDT |
0.3146 USDT |
0.3715 USDT |
| 2021-09-21 |
0.3242 USDT |
31,228,102.7650 HBAR |
0.3396 USDT |
0.2880 USDT |
0.3062 USDT |
0.3047 USDT |
| 2021-09-20 |
0.3523 USDT |
28,232,654.6178 HBAR |
0.3968 USDT |
0.3140 USDT |
0.3409 USDT |
0.3515 USDT |
| 2021-09-19 |
0.4096 USDT |
10,270,830.5091 HBAR |
0.4285 USDT |
0.3905 USDT |
0.4075 USDT |
0.4058 USDT |
| 2021-09-18 |
0.4301 USDT |
17,658,105.7248 HBAR |
0.4261 USDT |
0.4092 USDT |
0.4180 USDT |
0.4195 USDT |
| 2021-09-17 |
0.4433 USDT |
22,055,066.3804 HBAR |
0.4769 USDT |
0.4149 USDT |
0.4274 USDT |
0.4287 USDT |
| 2021-09-16 |
0.5114 USDT |
42,586,129.2426 HBAR |
0.5047 USDT |
0.4605 USDT |
0.4707 USDT |
0.4664 USDT |
| 2021-09-15 |
0.5267 USDT |
66,379,920.7057 HBAR |
0.4563 USDT |
0.4540 USDT |
0.4952 USDT |
0.5200 USDT |
| 2021-09-14 |
0.4555 USDT |
42,650,099.7738 HBAR |
0.4316 USDT |
0.4015 USDT |
0.4135 USDT |
0.4668 USDT |
| 2021-09-13 |
0.4154 USDT |
56,133,124.0150 HBAR |
0.4249 USDT |
0.3671 USDT |
0.3884 USDT |
0.4188 USDT |
| 2021-09-12 |
0.3838 USDT |
28,472,221.9669 HBAR |
0.3626 USDT |
0.3473 USDT |
0.3590 USDT |
0.3973 USDT |
| 2021-09-11 |
0.3619 USDT |
42,450,627.1816 HBAR |
0.3166 USDT |
0.3137 USDT |
0.3310 USDT |
0.3726 USDT |
| 2021-09-10 |
0.3160 USDT |
16,573,444.4144 HBAR |
0.3309 USDT |
0.2933 USDT |
0.3070 USDT |
0.3076 USDT |