Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |