Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
0.3363 USDT |
47,365,784.5532 HBAR |
0.3189 USDT |
0.3051 USDT |
0.3197 USDT |
0.3287 USDT |
| 2021-09-08 |
0.2796 USDT |
24,254,202.9452 HBAR |
0.2725 USDT |
0.2440 USDT |
0.2588 USDT |
0.2992 USDT |
| 2021-09-07 |
0.2959 USDT |
35,848,188.1815 HBAR |
0.3121 USDT |
0.2365 USDT |
0.2704 USDT |
0.2711 USDT |
| 2021-09-06 |
0.3105 USDT |
12,414,486.0950 HBAR |
0.3075 USDT |
0.2952 USDT |
0.3058 USDT |
0.3166 USDT |
| 2021-09-05 |
0.3074 USDT |
12,762,680.4342 HBAR |
0.3179 USDT |
0.2965 USDT |
0.3025 USDT |
0.3063 USDT |
| 2021-09-04 |
0.2941 USDT |
14,281,217.6402 HBAR |
0.2859 USDT |
0.2775 USDT |
0.2814 USDT |
0.3141 USDT |
| 2021-09-03 |
0.2755 USDT |
11,233,138.2431 HBAR |
0.2742 USDT |
0.2651 USDT |
0.2712 USDT |
0.2823 USDT |
| 2021-09-02 |
0.2670 USDT |
12,018,920.1110 HBAR |
0.2645 USDT |
0.2599 USDT |
0.2640 USDT |
0.2701 USDT |
| 2021-09-01 |
0.2568 USDT |
8,274,625.5427 HBAR |
0.2517 USDT |
0.2434 USDT |
0.2470 USDT |
0.2630 USDT |
| 2021-08-31 |
0.2549 USDT |
13,575,288.9733 HBAR |
0.2444 USDT |
0.2402 USDT |
0.2450 USDT |
0.2479 USDT |
| 2021-08-30 |
0.2496 USDT |
4,775,155.7564 HBAR |
0.2521 USDT |
0.2419 USDT |
0.2462 USDT |
0.2531 USDT |
| 2021-08-29 |
0.2575 USDT |
4,843,910.7536 HBAR |
0.2608 USDT |
0.2499 USDT |
0.2552 USDT |
0.2548 USDT |
| 2021-08-28 |
0.2594 USDT |
5,493,933.8126 HBAR |
0.2540 USDT |
0.2491 USDT |
0.2523 USDT |
0.2604 USDT |
| 2021-08-27 |
0.2414 USDT |
6,521,167.8989 HBAR |
0.2385 USDT |
0.2286 USDT |
0.2348 USDT |
0.2530 USDT |
| 2021-08-26 |
0.2422 USDT |
11,638,805.4033 HBAR |
0.2583 USDT |
0.2307 USDT |
0.2385 USDT |
0.2401 USDT |
| 2021-08-25 |
0.2535 USDT |
11,005,326.6283 HBAR |
0.2534 USDT |
0.2404 USDT |
0.2463 USDT |
0.2577 USDT |
| 2021-08-24 |
0.2700 USDT |
22,722,504.5957 HBAR |
0.2611 USDT |
0.2518 USDT |
0.2580 USDT |
0.2554 USDT |
| 2021-08-23 |
0.2548 USDT |
14,078,713.5975 HBAR |
0.2412 USDT |
0.2406 USDT |
0.2443 USDT |
0.2569 USDT |
| 2021-08-22 |
0.2407 USDT |
7,231,826.6454 HBAR |
0.2424 USDT |
0.2324 USDT |
0.2383 USDT |
0.2400 USDT |
| 2021-08-21 |
0.2445 USDT |
5,570,711.0502 HBAR |
0.2471 USDT |
0.2380 USDT |
0.2419 USDT |
0.2426 USDT |
| 2021-08-20 |
0.2435 USDT |
13,545,481.7240 HBAR |
0.2374 USDT |
0.2343 USDT |
0.2375 USDT |
0.2445 USDT |
| 2021-08-19 |
0.2279 USDT |
6,087,255.8597 HBAR |
0.2239 USDT |
0.2185 USDT |
0.2229 USDT |
0.2370 USDT |
| 2021-08-18 |
0.2240 USDT |
5,221,043.3349 HBAR |
0.2266 USDT |
0.2140 USDT |
0.2215 USDT |
0.2205 USDT |
| 2021-08-17 |
0.2390 USDT |
10,187,707.8193 HBAR |
0.2432 USDT |
0.2233 USDT |
0.2302 USDT |
0.2283 USDT |
| 2021-08-16 |
0.2532 USDT |
3,845,954.4316 HBAR |
0.2522 USDT |
0.2408 USDT |
0.2474 USDT |
0.2472 USDT |
| 2021-08-15 |
0.2492 USDT |
6,227,800.8340 HBAR |
0.2630 USDT |
0.2400 USDT |
0.2444 USDT |
0.2524 USDT |
| 2021-08-14 |
0.2506 USDT |
12,680,724.7547 HBAR |
0.2314 USDT |
0.2256 USDT |
0.2301 USDT |
0.2598 USDT |
| 2021-08-13 |
0.2258 USDT |
2,991,278.0504 HBAR |
0.2187 USDT |
0.2155 USDT |
0.2195 USDT |
0.2304 USDT |
| 2021-08-12 |
0.2230 USDT |
4,270,927.3417 HBAR |
0.2279 USDT |
0.2119 USDT |
0.2156 USDT |
0.2155 USDT |
| 2021-08-11 |
0.2321 USDT |
5,876,415.6269 HBAR |
0.2246 USDT |
0.2234 USDT |
0.2264 USDT |
0.2336 USDT |
| 2021-08-10 |
0.2247 USDT |
4,817,275.2165 HBAR |
0.2212 USDT |
0.2168 USDT |
0.2208 USDT |
0.2256 USDT |
| 2021-08-09 |
0.2170 USDT |
3,692,125.6722 HBAR |
0.2136 USDT |
0.2064 USDT |
0.2090 USDT |
0.2218 USDT |
| 2021-08-08 |
0.2187 USDT |
3,743,279.7267 HBAR |
0.2248 USDT |
0.2094 USDT |
0.2116 USDT |
0.2130 USDT |
| 2021-08-07 |
0.2220 USDT |
4,665,935.7090 HBAR |
0.2184 USDT |
0.2159 USDT |
0.2199 USDT |
0.2248 USDT |
| 2021-08-06 |
0.2159 USDT |
2,632,106.0634 HBAR |
0.2192 USDT |
0.2126 USDT |
0.2146 USDT |
0.2164 USDT |
| 2021-08-05 |
0.2162 USDT |
3,847,162.8776 HBAR |
0.2180 USDT |
0.2079 USDT |
0.2113 USDT |
0.2189 USDT |
| 2021-08-04 |
0.2127 USDT |
2,596,729.9927 HBAR |
0.2148 USDT |
0.2066 USDT |
0.2090 USDT |
0.2183 USDT |
| 2021-08-03 |
0.2174 USDT |
6,239,106.1935 HBAR |
0.2093 USDT |
0.2048 USDT |
0.2072 USDT |
0.2136 USDT |
| 2021-08-02 |
0.2093 USDT |
4,580,332.3650 HBAR |
0.2044 USDT |
0.2015 USDT |
0.2063 USDT |
0.2108 USDT |
| 2021-08-01 |
0.2130 USDT |
1,785,570.8381 HBAR |
0.2141 USDT |
0.2060 USDT |
0.2106 USDT |
0.2119 USDT |
| 2021-07-31 |
0.2124 USDT |
2,510,253.6937 HBAR |
0.2148 USDT |
0.2074 USDT |
0.2109 USDT |
0.2155 USDT |
| 2021-07-30 |
0.2093 USDT |
4,666,404.9889 HBAR |
0.2042 USDT |
0.1988 USDT |
0.2032 USDT |
0.2161 USDT |
| 2021-07-29 |
0.1991 USDT |
1,943,151.9333 HBAR |
0.1974 USDT |
0.1944 USDT |
0.1967 USDT |
0.1997 USDT |
| 2021-07-28 |
0.1998 USDT |
4,035,017.2171 HBAR |
0.1975 USDT |
0.1932 USDT |
0.1979 USDT |
0.1983 USDT |
| 2021-07-27 |
0.1957 USDT |
11,196,111.4943 HBAR |
0.1836 USDT |
0.1798 USDT |
0.1830 USDT |
0.1956 USDT |
| 2021-07-26 |
0.1938 USDT |
12,746,539.2466 HBAR |
0.1766 USDT |
0.1760 USDT |
0.1817 USDT |
0.1852 USDT |
| 2021-07-25 |
0.1749 USDT |
2,959,099.2456 HBAR |
0.1799 USDT |
0.1705 USDT |
0.1733 USDT |
0.1733 USDT |
| 2021-07-24 |
0.1779 USDT |
3,141,806.1911 HBAR |
0.1747 USDT |
0.1726 USDT |
0.1753 USDT |
0.1790 USDT |
| 2021-07-23 |
0.1701 USDT |
2,844,169.3696 HBAR |
0.1738 USDT |
0.1654 USDT |
0.1670 USDT |
0.1748 USDT |
| 2021-07-22 |
0.1681 USDT |
3,381,355.6391 HBAR |
0.1684 USDT |
0.1630 USDT |
0.1673 USDT |
0.1721 USDT |