Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-12 |
0.2623 USDT |
18,659,867.8091 HBAR |
0.2690 USDT |
0.2435 USDT |
0.2534 USDT |
0.2684 USDT |
| 2021-03-11 |
0.2552 USDT |
41,109,588.8033 HBAR |
0.2195 USDT |
0.2074 USDT |
0.2156 USDT |
0.2679 USDT |
| 2021-03-10 |
0.2088 USDT |
12,682,688.5864 HBAR |
0.2105 USDT |
0.1821 USDT |
0.1928 USDT |
0.2224 USDT |
| 2021-03-09 |
0.1960 USDT |
12,232,211.6184 HBAR |
0.1744 USDT |
0.1684 USDT |
0.1744 USDT |
0.2015 USDT |
| 2021-03-08 |
0.1717 USDT |
10,003,946.6430 HBAR |
0.1523 USDT |
0.1483 USDT |
0.1500 USDT |
0.1743 USDT |
| 2021-03-07 |
0.1509 USDT |
3,010,263.9702 HBAR |
0.1447 USDT |
0.1447 USDT |
0.1474 USDT |
0.1518 USDT |
| 2021-03-06 |
0.1445 USDT |
2,876,920.0872 HBAR |
0.1490 USDT |
0.1369 USDT |
0.1408 USDT |
0.1446 USDT |
| 2021-03-05 |
0.1498 USDT |
4,798,659.0531 HBAR |
0.1585 USDT |
0.1421 USDT |
0.1452 USDT |
0.1513 USDT |
| 2021-03-04 |
0.1584 USDT |
31,827,990.0608 HBAR |
0.1282 USDT |
0.1281 USDT |
0.1393 USDT |
0.1588 USDT |
| 2021-03-03 |
0.1255 USDT |
2,065,169.1865 HBAR |
0.1227 USDT |
0.1201 USDT |
0.1223 USDT |
0.1279 USDT |
| 2021-03-02 |
0.1225 USDT |
2,436,749.9754 HBAR |
0.1248 USDT |
0.1164 USDT |
0.1200 USDT |
0.1204 USDT |
| 2021-03-01 |
0.1212 USDT |
5,835,035.9046 HBAR |
0.1147 USDT |
0.1138 USDT |
0.1171 USDT |
0.1262 USDT |
| 2021-02-28 |
0.1121 USDT |
5,501,473.5988 HBAR |
0.1189 USDT |
0.1030 USDT |
0.1069 USDT |
0.1180 USDT |
| 2021-02-27 |
0.1205 USDT |
2,462,520.8406 HBAR |
0.1184 USDT |
0.1162 USDT |
0.1188 USDT |
0.1187 USDT |
| 2021-02-26 |
0.1178 USDT |
4,123,815.5927 HBAR |
0.1174 USDT |
0.1090 USDT |
0.1154 USDT |
0.1150 USDT |
| 2021-02-25 |
0.1309 USDT |
5,573,654.3414 HBAR |
0.1283 USDT |
0.1200 USDT |
0.1241 USDT |
0.1230 USDT |
| 2021-02-24 |
0.1285 USDT |
7,911,346.7876 HBAR |
0.1189 USDT |
0.1096 USDT |
0.1193 USDT |
0.1257 USDT |
| 2021-02-23 |
0.1114 USDT |
9,117,162.0266 HBAR |
0.1358 USDT |
0.0904 USDT |
0.1092 USDT |
0.1177 USDT |
| 2021-02-22 |
0.1362 USDT |
5,265,895.2280 HBAR |
0.1457 USDT |
0.1153 USDT |
0.1320 USDT |
0.1371 USDT |