Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-21 |
0.1462 USDT |
2,802,529.0320 HBAR |
0.1403 USDT |
0.1374 USDT |
0.1423 USDT |
0.1434 USDT |
| 2021-02-20 |
0.1467 USDT |
4,303,662.2140 HBAR |
0.1523 USDT |
0.1366 USDT |
0.1413 USDT |
0.1413 USDT |
| 2021-02-19 |
0.1461 USDT |
4,704,953.2204 HBAR |
0.1495 USDT |
0.1377 USDT |
0.1422 USDT |
0.1542 USDT |
| 2021-02-18 |
0.1436 USDT |
4,415,726.0748 HBAR |
0.1392 USDT |
0.1368 USDT |
0.1403 USDT |
0.1473 USDT |
| 2021-02-17 |
0.1362 USDT |
3,343,626.8828 HBAR |
0.1370 USDT |
0.1272 USDT |
0.1315 USDT |
0.1385 USDT |
| 2021-02-16 |
0.1417 USDT |
4,297,923.8484 HBAR |
0.1447 USDT |
0.1309 USDT |
0.1352 USDT |
0.1371 USDT |
| 2021-02-15 |
0.1325 USDT |
7,769,027.5788 HBAR |
0.1269 USDT |
0.1089 USDT |
0.1167 USDT |
0.1447 USDT |
| 2021-02-14 |
0.1300 USDT |
3,704,268.4854 HBAR |
0.1383 USDT |
0.1187 USDT |
0.1280 USDT |
0.1282 USDT |
| 2021-02-13 |
0.1387 USDT |
6,760,123.4833 HBAR |
0.1375 USDT |
0.1270 USDT |
0.1338 USDT |
0.1375 USDT |
| 2021-02-12 |
0.1339 USDT |
5,491,414.3766 HBAR |
0.1343 USDT |
0.1258 USDT |
0.1312 USDT |
0.1377 USDT |
| 2021-02-11 |
0.1233 USDT |
13,713,656.6953 HBAR |
0.1086 USDT |
0.1031 USDT |
0.1087 USDT |
0.1403 USDT |
| 2021-02-10 |
0.1087 USDT |
6,958,282.9054 HBAR |
0.1052 USDT |
0.0980 USDT |
0.1061 USDT |
0.1086 USDT |
| 2021-02-09 |
0.1077 USDT |
4,189,336.0155 HBAR |
0.1024 USDT |
0.1021 USDT |
0.1133 USDT |
0.1080 USDT |
| 2021-02-08 |
0.1012 USDT |
7,335,385.7194 HBAR |
0.0991 USDT |
0.0963 USDT |
0.1050 USDT |
0.1024 USDT |
| 2021-02-07 |
0.0967 USDT |
4,943,060.7735 HBAR |
0.0921 USDT |
0.0894 USDT |
0.1024 USDT |
0.0993 USDT |
| 2021-02-06 |
0.0987 USDT |
4,404,030.7053 HBAR |
0.0998 USDT |
0.0903 USDT |
0.1074 USDT |
0.0922 USDT |
| 2021-02-05 |
0.1026 USDT |
8,393,995.8589 HBAR |
0.0966 USDT |
0.0950 USDT |
0.1147 USDT |
0.0999 USDT |
| 2021-02-04 |
0.0925 USDT |
4,330,529.4219 HBAR |
0.0887 USDT |
0.0878 USDT |
0.0977 USDT |
0.0966 USDT |
| 2021-02-03 |
0.0933 USDT |
3,444,552.5341 HBAR |
0.0936 USDT |
0.0871 USDT |
0.0975 USDT |
0.0887 USDT |
| 2021-02-02 |
0.0922 USDT |
3,549,646.2721 HBAR |
0.0923 USDT |
0.0859 USDT |
0.0965 USDT |
0.0934 USDT |
| 2021-02-01 |
0.0901 USDT |
14,065,120.4387 HBAR |
0.0803 USDT |
0.0793 USDT |
0.1070 USDT |
0.0924 USDT |
| 2021-01-31 |
0.0804 USDT |
6,131,185.3306 HBAR |
0.0784 USDT |
0.0760 USDT |
0.0844 USDT |
0.0807 USDT |
| 2021-01-30 |
0.0824 USDT |
6,805,449.0189 HBAR |
0.0831 USDT |
0.0775 USDT |
0.0880 USDT |
0.0784 USDT |
| 2021-01-29 |
0.0839 USDT |
3,381,629.7524 HBAR |
0.0884 USDT |
0.0815 USDT |
0.0890 USDT |
0.0830 USDT |
| 2021-01-28 |
0.0901 USDT |
6,977,466.4172 HBAR |
0.0903 USDT |
0.0800 USDT |
0.1085 USDT |
0.0882 USDT |
| 2021-01-27 |
0.0866 USDT |
6,052,696.2607 HBAR |
0.0797 USDT |
0.0760 USDT |
0.0955 USDT |
0.0902 USDT |
| 2021-01-26 |
0.0828 USDT |
5,098,742.9987 HBAR |
0.0860 USDT |
0.0763 USDT |
0.0939 USDT |
0.0797 USDT |
| 2021-01-25 |
0.0899 USDT |
4,111,156.4509 HBAR |
0.0957 USDT |
0.0816 USDT |
0.0957 USDT |
0.0860 USDT |
| 2021-01-24 |
0.0936 USDT |
6,434,771.5842 HBAR |
0.0942 USDT |
0.0893 USDT |
0.0968 USDT |
0.0957 USDT |
| 2021-01-23 |
0.0938 USDT |
7,686,882.6073 HBAR |
0.0913 USDT |
0.0904 USDT |
0.0970 USDT |
0.0941 USDT |
| 2021-01-22 |
0.0957 USDT |
5,588,957.5200 HBAR |
0.0989 USDT |
0.0900 USDT |
0.1022 USDT |
0.0910 USDT |