Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.3087 USDT |
10,474,685.5415 HBAR |
0.2996 USDT |
0.2830 USDT |
0.2920 USDT |
0.3246 USDT |
| 2021-04-30 |
0.2912 USDT |
6,093,570.7248 HBAR |
0.2860 USDT |
0.2786 USDT |
0.2830 USDT |
0.2986 USDT |
| 2021-04-29 |
0.2900 USDT |
14,048,401.5495 HBAR |
0.2872 USDT |
0.2716 USDT |
0.2802 USDT |
0.2845 USDT |
| 2021-04-28 |
0.2900 USDT |
9,296,831.7810 HBAR |
0.3045 USDT |
0.2748 USDT |
0.2860 USDT |
0.2846 USDT |
| 2021-04-27 |
0.2981 USDT |
12,149,979.1687 HBAR |
0.2845 USDT |
0.2784 USDT |
0.2842 USDT |
0.3035 USDT |
| 2021-04-26 |
0.2759 USDT |
13,870,425.2795 HBAR |
0.2463 USDT |
0.2428 USDT |
0.2611 USDT |
0.2843 USDT |
| 2021-04-25 |
0.2505 USDT |
13,790,128.7399 HBAR |
0.2442 USDT |
0.2323 USDT |
0.2430 USDT |
0.2454 USDT |
| 2021-04-24 |
0.2533 USDT |
14,012,261.8615 HBAR |
0.2684 USDT |
0.2379 USDT |
0.2469 USDT |
0.2453 USDT |
| 2021-04-23 |
0.2404 USDT |
51,902,129.7072 HBAR |
0.2576 USDT |
0.2011 USDT |
0.2323 USDT |
0.2604 USDT |
| 2021-04-22 |
0.2827 USDT |
13,880,537.2436 HBAR |
0.2930 USDT |
0.2513 USDT |
0.2648 USDT |
0.2603 USDT |
| 2021-04-21 |
0.3060 USDT |
13,362,605.0880 HBAR |
0.3244 USDT |
0.2885 USDT |
0.2958 USDT |
0.2921 USDT |
| 2021-04-20 |
0.3048 USDT |
35,159,607.5520 HBAR |
0.2883 USDT |
0.2635 USDT |
0.2744 USDT |
0.3205 USDT |
| 2021-04-19 |
0.2961 USDT |
27,720,101.9562 HBAR |
0.3095 USDT |
0.2688 USDT |
0.2835 USDT |
0.2888 USDT |
| 2021-04-18 |
0.3033 USDT |
31,722,681.2430 HBAR |
0.3420 USDT |
0.2487 USDT |
0.2957 USDT |
0.3143 USDT |
| 2021-04-17 |
0.3533 USDT |
11,406,484.7294 HBAR |
0.3490 USDT |
0.3392 USDT |
0.3490 USDT |
0.3439 USDT |
| 2021-04-16 |
0.3515 USDT |
12,166,112.4134 HBAR |
0.3805 USDT |
0.3287 USDT |
0.3451 USDT |
0.3501 USDT |
| 2021-04-15 |
0.3742 USDT |
11,963,000.9198 HBAR |
0.3749 USDT |
0.3629 USDT |
0.3697 USDT |
0.3812 USDT |
| 2021-04-14 |
0.3803 USDT |
27,390,646.5874 HBAR |
0.4090 USDT |
0.3601 USDT |
0.3767 USDT |
0.3773 USDT |
| 2021-04-13 |
0.3549 USDT |
13,179,305.0120 HBAR |
0.3580 USDT |
0.3340 USDT |
0.3423 USDT |
0.3814 USDT |
| 2021-04-12 |
0.3437 USDT |
14,081,407.1490 HBAR |
0.3486 USDT |
0.3299 USDT |
0.3373 USDT |
0.3540 USDT |
| 2021-04-11 |
0.3555 USDT |
24,308,482.7174 HBAR |
0.3316 USDT |
0.3312 USDT |
0.3444 USDT |
0.3474 USDT |
| 2021-04-10 |
0.3332 USDT |
6,365,042.8516 HBAR |
0.3383 USDT |
0.3200 USDT |
0.3267 USDT |
0.3310 USDT |
| 2021-04-09 |
0.3445 USDT |
15,714,108.5728 HBAR |
0.3278 USDT |
0.3274 USDT |
0.3359 USDT |
0.3392 USDT |
| 2021-04-08 |
0.3132 USDT |
8,389,103.7614 HBAR |
0.2993 USDT |
0.2969 USDT |
0.3081 USDT |
0.3257 USDT |
| 2021-04-07 |
0.3049 USDT |
19,148,711.0157 HBAR |
0.3258 USDT |
0.2800 USDT |
0.2983 USDT |
0.3044 USDT |
| 2021-04-06 |
0.3197 USDT |
18,165,311.1624 HBAR |
0.3177 USDT |
0.3045 USDT |
0.3157 USDT |
0.3245 USDT |
| 2021-04-05 |
0.3166 USDT |
10,322,570.0688 HBAR |
0.3250 USDT |
0.3041 USDT |
0.3087 USDT |
0.3162 USDT |
| 2021-04-04 |
0.3201 USDT |
7,339,267.2412 HBAR |
0.3112 USDT |
0.3056 USDT |
0.3163 USDT |
0.3268 USDT |
| 2021-04-03 |
0.3262 USDT |
11,995,895.6971 HBAR |
0.3527 USDT |
0.3058 USDT |
0.3182 USDT |
0.3173 USDT |
| 2021-04-02 |
0.3421 USDT |
6,551,059.2820 HBAR |
0.3455 USDT |
0.3341 USDT |
0.3371 USDT |
0.3455 USDT |
| 2021-04-01 |
0.3479 USDT |
9,240,793.4929 HBAR |
0.3611 USDT |
0.3355 USDT |
0.3428 USDT |
0.3450 USDT |
| 2021-03-31 |
0.3604 USDT |
12,238,986.6057 HBAR |
0.3859 USDT |
0.3376 USDT |
0.3566 USDT |
0.3604 USDT |
| 2021-03-30 |
0.3853 USDT |
16,202,935.6015 HBAR |
0.3712 USDT |
0.3612 USDT |
0.3713 USDT |
0.3870 USDT |
| 2021-03-29 |
0.3972 USDT |
28,201,527.2114 HBAR |
0.3378 USDT |
0.3346 USDT |
0.3434 USDT |
0.3708 USDT |
| 2021-03-28 |
0.3354 USDT |
3,436,966.6118 HBAR |
0.3385 USDT |
0.3255 USDT |
0.3325 USDT |
0.3344 USDT |
| 2021-03-27 |
0.3366 USDT |
3,501,574.6350 HBAR |
0.3453 USDT |
0.3203 USDT |
0.3301 USDT |
0.3421 USDT |
| 2021-03-26 |
0.3202 USDT |
3,437,875.3678 HBAR |
0.3021 USDT |
0.3014 USDT |
0.3062 USDT |
0.3326 USDT |
| 2021-03-25 |
0.2990 USDT |
5,635,717.5390 HBAR |
0.2974 USDT |
0.2830 USDT |
0.2958 USDT |
0.3051 USDT |
| 2021-03-24 |
0.3234 USDT |
7,713,145.1615 HBAR |
0.3193 USDT |
0.2881 USDT |
0.3140 USDT |
0.3000 USDT |
| 2021-03-23 |
0.3183 USDT |
4,633,050.8855 HBAR |
0.3143 USDT |
0.3000 USDT |
0.3109 USDT |
0.3272 USDT |
| 2021-03-22 |
0.3349 USDT |
6,951,535.8069 HBAR |
0.3421 USDT |
0.3050 USDT |
0.3209 USDT |
0.3176 USDT |
| 2021-03-21 |
0.3290 USDT |
7,604,196.2719 HBAR |
0.3163 USDT |
0.3088 USDT |
0.3161 USDT |
0.3475 USDT |
| 2021-03-20 |
0.3375 USDT |
4,429,840.8622 HBAR |
0.3438 USDT |
0.3192 USDT |
0.3256 USDT |
0.3211 USDT |
| 2021-03-19 |
0.3476 USDT |
4,034,591.9043 HBAR |
0.3440 USDT |
0.3312 USDT |
0.3418 USDT |
0.3469 USDT |
| 2021-03-18 |
0.3503 USDT |
6,712,876.6970 HBAR |
0.3602 USDT |
0.3304 USDT |
0.3452 USDT |
0.3440 USDT |
| 2021-03-17 |
0.3323 USDT |
13,072,454.4008 HBAR |
0.3436 USDT |
0.2960 USDT |
0.3135 USDT |
0.3609 USDT |
| 2021-03-16 |
0.3636 USDT |
11,410,935.0606 HBAR |
0.3993 USDT |
0.3262 USDT |
0.3455 USDT |
0.3455 USDT |
| 2021-03-15 |
0.4098 USDT |
25,128,101.7195 HBAR |
0.3622 USDT |
0.3552 USDT |
0.3872 USDT |
0.3865 USDT |
| 2021-03-14 |
0.3482 USDT |
31,121,381.5250 HBAR |
0.2785 USDT |
0.2785 USDT |
0.3472 USDT |
0.3769 USDT |
| 2021-03-13 |
0.2654 USDT |
8,267,320.3179 HBAR |
0.2714 USDT |
0.2550 USDT |
0.2633 USDT |
0.2693 USDT |