Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.1897 USDT |
15,642,980.9197 HBAR |
0.1952 USDT |
0.1797 USDT |
0.1840 USDT |
0.1937 USDT |
| 2021-06-19 |
0.2017 USDT |
8,442,187.2756 HBAR |
0.2068 USDT |
0.1959 USDT |
0.1979 USDT |
0.1963 USDT |
| 2021-06-18 |
0.2139 USDT |
29,609,326.7146 HBAR |
0.2079 USDT |
0.1975 USDT |
0.2010 USDT |
0.2010 USDT |
| 2021-06-17 |
0.2066 USDT |
14,894,999.2582 HBAR |
0.2055 USDT |
0.1992 USDT |
0.2031 USDT |
0.2102 USDT |
| 2021-06-16 |
0.2032 USDT |
39,371,275.8860 HBAR |
0.2123 USDT |
0.1948 USDT |
0.1988 USDT |
0.2050 USDT |
| 2021-06-15 |
0.2108 USDT |
34,981,431.8829 HBAR |
0.2049 USDT |
0.2022 USDT |
0.2063 USDT |
0.2080 USDT |
| 2021-06-14 |
0.1990 USDT |
35,800,366.3407 HBAR |
0.1966 USDT |
0.1911 USDT |
0.1953 USDT |
0.2046 USDT |
| 2021-06-13 |
0.1866 USDT |
31,601,654.9831 HBAR |
0.1893 USDT |
0.1797 USDT |
0.1821 USDT |
0.1945 USDT |
| 2021-06-12 |
0.1864 USDT |
38,853,251.1010 HBAR |
0.2004 USDT |
0.1784 USDT |
0.1823 USDT |
0.1895 USDT |
| 2021-06-11 |
0.2056 USDT |
27,309,560.6259 HBAR |
0.2058 USDT |
0.1952 USDT |
0.2008 USDT |
0.1960 USDT |
| 2021-06-10 |
0.2082 USDT |
38,001,454.0129 HBAR |
0.2181 USDT |
0.2013 USDT |
0.2059 USDT |
0.2055 USDT |
| 2021-06-09 |
0.2099 USDT |
45,809,680.4696 HBAR |
0.2158 USDT |
0.2002 USDT |
0.2070 USDT |
0.2168 USDT |
| 2021-06-08 |
0.2068 USDT |
72,764,534.5754 HBAR |
0.2071 USDT |
0.1899 USDT |
0.2004 USDT |
0.2210 USDT |
| 2021-06-07 |
0.2236 USDT |
24,578,176.7992 HBAR |
0.2290 USDT |
0.2056 USDT |
0.2110 USDT |
0.2102 USDT |
| 2021-06-06 |
0.2250 USDT |
20,166,867.6932 HBAR |
0.2218 USDT |
0.2197 USDT |
0.2225 USDT |
0.2267 USDT |
| 2021-06-05 |
0.2298 USDT |
31,577,722.4173 HBAR |
0.2323 USDT |
0.2189 USDT |
0.2216 USDT |
0.2190 USDT |
| 2021-06-04 |
0.2351 USDT |
55,102,026.5466 HBAR |
0.2578 USDT |
0.2201 USDT |
0.2294 USDT |
0.2351 USDT |
| 2021-06-03 |
0.2467 USDT |
18,956,937.2333 HBAR |
0.2313 USDT |
0.2291 USDT |
0.2340 USDT |
0.2634 USDT |
| 2021-06-02 |
0.2300 USDT |
12,586,158.0277 HBAR |
0.2271 USDT |
0.2170 USDT |
0.2218 USDT |
0.2317 USDT |
| 2021-06-01 |
0.2250 USDT |
13,772,611.9413 HBAR |
0.2331 USDT |
0.2167 USDT |
0.2233 USDT |
0.2229 USDT |
| 2021-05-31 |
0.2183 USDT |
18,768,437.2932 HBAR |
0.2180 USDT |
0.2051 USDT |
0.2090 USDT |
0.2314 USDT |
| 2021-05-30 |
0.2163 USDT |
23,394,456.5534 HBAR |
0.2089 USDT |
0.1989 USDT |
0.2045 USDT |
0.2174 USDT |
| 2021-05-29 |
0.2097 USDT |
26,637,374.9537 HBAR |
0.2182 USDT |
0.1994 USDT |
0.2047 USDT |
0.2044 USDT |
| 2021-05-28 |
0.2302 USDT |
29,659,283.4973 HBAR |
0.2548 USDT |
0.2087 USDT |
0.2142 USDT |
0.2096 USDT |
| 2021-05-27 |
0.2580 USDT |
23,668,205.0235 HBAR |
0.2733 USDT |
0.2482 USDT |
0.2552 USDT |
0.2512 USDT |
| 2021-05-26 |
0.2616 USDT |
28,186,469.5258 HBAR |
0.2533 USDT |
0.2464 USDT |
0.2553 USDT |
0.2736 USDT |
| 2021-05-25 |
0.2444 USDT |
32,047,983.6977 HBAR |
0.2556 USDT |
0.2279 USDT |
0.2354 USDT |
0.2488 USDT |
| 2021-05-24 |
0.2403 USDT |
37,846,714.3377 HBAR |
0.2321 USDT |
0.2158 USDT |
0.2277 USDT |
0.2549 USDT |
| 2021-05-23 |
0.2237 USDT |
60,320,166.2064 HBAR |
0.2683 USDT |
0.1886 USDT |
0.2123 USDT |
0.2274 USDT |
| 2021-05-22 |
0.2523 USDT |
81,205,330.7924 HBAR |
0.2367 USDT |
0.2045 USDT |
0.2210 USDT |
0.2662 USDT |
| 2021-05-21 |
0.2454 USDT |
65,205,681.6272 HBAR |
0.2749 USDT |
0.1940 USDT |
0.2265 USDT |
0.2342 USDT |
| 2021-05-20 |
0.2440 USDT |
79,557,741.6176 HBAR |
0.2148 USDT |
0.1902 USDT |
0.2120 USDT |
0.2709 USDT |
| 2021-05-19 |
0.2515 USDT |
121,030,367.2361 HBAR |
0.3363 USDT |
0.1523 USDT |
0.2338 USDT |
0.2211 USDT |
| 2021-05-18 |
0.3031 USDT |
21,888,546.8051 HBAR |
0.2918 USDT |
0.2836 USDT |
0.2907 USDT |
0.3132 USDT |
| 2021-05-17 |
0.3050 USDT |
33,613,068.4415 HBAR |
0.3290 USDT |
0.2850 USDT |
0.2926 USDT |
0.2917 USDT |
| 2021-05-16 |
0.3330 USDT |
46,963,846.4908 HBAR |
0.3137 USDT |
0.3009 USDT |
0.3203 USDT |
0.3236 USDT |
| 2021-05-15 |
0.3120 USDT |
32,592,895.6419 HBAR |
0.3355 USDT |
0.2951 USDT |
0.3076 USDT |
0.3177 USDT |
| 2021-05-14 |
0.3513 USDT |
77,822,695.5869 HBAR |
0.3335 USDT |
0.3150 USDT |
0.3240 USDT |
0.3375 USDT |
| 2021-05-13 |
0.3173 USDT |
57,391,358.2889 HBAR |
0.2391 USDT |
0.2270 USDT |
0.2610 USDT |
0.3367 USDT |
| 2021-05-12 |
0.2697 USDT |
8,830,917.4950 HBAR |
0.2836 USDT |
0.2528 USDT |
0.2652 USDT |
0.2600 USDT |
| 2021-05-11 |
0.2731 USDT |
9,101,882.3825 HBAR |
0.2645 USDT |
0.2622 USDT |
0.2681 USDT |
0.2791 USDT |
| 2021-05-10 |
0.2768 USDT |
13,470,851.7064 HBAR |
0.2924 USDT |
0.2500 USDT |
0.2693 USDT |
0.2660 USDT |
| 2021-05-09 |
0.2880 USDT |
7,298,103.9188 HBAR |
0.2979 USDT |
0.2752 USDT |
0.2844 USDT |
0.2912 USDT |
| 2021-05-08 |
0.2997 USDT |
7,589,471.8923 HBAR |
0.3055 USDT |
0.2906 USDT |
0.2975 USDT |
0.2976 USDT |
| 2021-05-07 |
0.3038 USDT |
14,652,384.7494 HBAR |
0.2990 USDT |
0.2859 USDT |
0.2934 USDT |
0.3055 USDT |
| 2021-05-06 |
0.3059 USDT |
12,749,639.8521 HBAR |
0.3154 USDT |
0.2904 USDT |
0.3053 USDT |
0.2980 USDT |
| 2021-05-05 |
0.2989 USDT |
8,712,179.5643 HBAR |
0.2788 USDT |
0.2745 USDT |
0.2854 USDT |
0.3104 USDT |
| 2021-05-04 |
0.2972 USDT |
7,791,357.7590 HBAR |
0.3238 USDT |
0.2788 USDT |
0.2892 USDT |
0.2820 USDT |
| 2021-05-03 |
0.3296 USDT |
6,869,834.2644 HBAR |
0.3298 USDT |
0.3173 USDT |
0.3228 USDT |
0.3242 USDT |
| 2021-05-02 |
0.3183 USDT |
12,692,124.5368 HBAR |
0.3265 USDT |
0.2954 USDT |
0.3059 USDT |
0.3254 USDT |