Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
0.0948 USDT |
17,287,778.9319 HBAR |
0.1011 USDT |
0.0779 USDT |
0.1059 USDT |
0.0983 USDT |
| 2021-01-20 |
0.1070 USDT |
54,825,758.5754 HBAR |
0.0887 USDT |
0.0849 USDT |
0.1247 USDT |
0.1011 USDT |
| 2021-01-19 |
0.0990 USDT |
103,367,723.7866 HBAR |
0.0683 USDT |
0.0659 USDT |
0.1800 USDT |
0.0895 USDT |
| 2021-01-18 |
0.0649 USDT |
7,262,236.4183 HBAR |
0.0621 USDT |
0.0609 USDT |
0.0700 USDT |
0.0686 USDT |
| 2021-01-17 |
0.0607 USDT |
8,248,296.8504 HBAR |
0.0595 USDT |
0.0573 USDT |
0.0642 USDT |
0.0621 USDT |
| 2021-01-16 |
0.0588 USDT |
24,429,617.1787 HBAR |
0.0595 USDT |
0.0576 USDT |
0.0605 USDT |
0.0601 USDT |
| 2021-01-15 |
0.0550 USDT |
9,748,837.2256 HBAR |
0.0568 USDT |
0.0517 USDT |
0.0596 USDT |
0.0532 USDT |
| 2021-01-14 |
0.0571 USDT |
1,789,453.2436 HBAR |
0.0568 USDT |
0.0558 USDT |
0.0596 USDT |
0.0578 USDT |
| 2021-01-13 |
0.0527 USDT |
1,530,295.3825 HBAR |
0.0543 USDT |
0.0494 USDT |
0.0549 USDT |
0.0527 USDT |
| 2021-01-12 |
0.0466 USDT |
1,899,268.2056 HBAR |
0.0458 USDT |
0.0448 USDT |
0.0483 USDT |
0.0455 USDT |
| 2021-01-11 |
0.0405 USDT |
1,757,668.5954 HBAR |
0.0388 USDT |
0.0370 USDT |
0.0436 USDT |
0.0432 USDT |
| 2021-01-10 |
0.0461 USDT |
1,635,804.1896 HBAR |
0.0478 USDT |
0.0421 USDT |
0.0481 USDT |
0.0452 USDT |
| 2021-01-09 |
0.0500 USDT |
1,250,430.3252 HBAR |
0.0502 USDT |
0.0480 USDT |
0.0516 USDT |
0.0505 USDT |
| 2021-01-08 |
0.0614 USDT |
13,977,068.1237 HBAR |
0.0567 USDT |
0.0528 USDT |
0.0745 USDT |
0.0599 USDT |
| 2021-01-07 |
0.0403 USDT |
3,312,678.9123 HBAR |
0.0395 USDT |
0.0377 USDT |
0.0418 USDT |
0.0381 USDT |
| 2021-01-06 |
0.0373 USDT |
2,282,618.4956 HBAR |
0.0378 USDT |
0.0360 USDT |
0.0388 USDT |
0.0381 USDT |
| 2021-01-05 |
0.0360 USDT |
1,431,437.7087 HBAR |
0.0359 USDT |
0.0353 USDT |
0.0367 USDT |
0.0357 USDT |
| 2021-01-04 |
0.0320 USDT |
1,619,726.7209 HBAR |
0.0318 USDT |
0.0310 USDT |
0.0326 USDT |
0.0324 USDT |
| 2021-01-03 |
0.0335 USDT |
1,354,751.7500 HBAR |
0.0327 USDT |
0.0326 USDT |
0.0340 USDT |
0.0337 USDT |
| 2021-01-02 |
0.0332 USDT |
1,424,490.7869 HBAR |
0.0326 USDT |
0.0320 USDT |
0.0353 USDT |
0.0334 USDT |
| 2021-01-01 |
0.0327 USDT |
805,173.2600 HBAR |
0.0329 USDT |
0.0322 USDT |
0.0334 USDT |
0.0326 USDT |
| 2020-12-31 |
0.0317 USDT |
498,913.9451 HBAR |
0.0315 USDT |
0.0314 USDT |
0.0320 USDT |
0.0316 USDT |
| 2020-12-30 |
0.0324 USDT |
834,654.5600 HBAR |
0.0322 USDT |
0.0320 USDT |
0.0333 USDT |
0.0326 USDT |
| 2020-12-29 |
0.0320 USDT |
1,545,856.0843 HBAR |
0.0317 USDT |
0.0311 USDT |
0.0330 USDT |
0.0322 USDT |
| 2020-12-28 |
0.0346 USDT |
664,485.8896 HBAR |
0.0350 USDT |
0.0339 USDT |
0.0353 USDT |
0.0346 USDT |
| 2020-12-27 |
0.0321 USDT |
264,375.3217 HBAR |
0.0323 USDT |
0.0309 USDT |
0.0324 USDT |
0.0312 USDT |
| 2020-12-26 |
0.0319 USDT |
1,051,670.2902 HBAR |
0.0314 USDT |
0.0313 USDT |
0.0332 USDT |
0.0328 USDT |
| 2020-12-25 |
0.0321 USDT |
1,454,879.1900 HBAR |
0.0327 USDT |
0.0314 USDT |
0.0332 USDT |
0.0321 USDT |
| 2020-12-24 |
0.0317 USDT |
487,509.0857 HBAR |
0.0319 USDT |
0.0313 USDT |
0.0340 USDT |
0.0315 USDT |
| 2020-12-23 |
0.0315 USDT |
1,472,776.1362 HBAR |
0.0319 USDT |
0.0292 USDT |
0.0340 USDT |
0.0307 USDT |
| 2020-12-22 |
0.0366 USDT |
751,250.5189 HBAR |
0.0365 USDT |
0.0361 USDT |
0.0375 USDT |
0.0368 USDT |
| 2020-12-21 |
0.0359 USDT |
727,406.3125 HBAR |
0.0355 USDT |
0.0349 USDT |
0.0370 USDT |
0.0366 USDT |
| 2020-12-20 |
0.0365 USDT |
756,338.5100 HBAR |
0.0370 USDT |
0.0355 USDT |
0.0377 USDT |
0.0374 USDT |
| 2020-12-19 |
0.0354 USDT |
511,713.0967 HBAR |
0.0352 USDT |
0.0351 USDT |
0.0357 USDT |
0.0355 USDT |
| 2020-12-18 |
0.0350 USDT |
382,691.9164 HBAR |
0.0346 USDT |
0.0346 USDT |
0.0357 USDT |
0.0355 USDT |
| 2020-12-17 |
0.0352 USDT |
1,389,370.4479 HBAR |
0.0355 USDT |
0.0334 USDT |
0.0358 USDT |
0.0347 USDT |
| 2020-12-16 |
0.0353 USDT |
880,664.8114 HBAR |
0.0353 USDT |
0.0349 USDT |
0.0358 USDT |
0.0352 USDT |
| 2020-12-15 |
0.0344 USDT |
574,066.7400 HBAR |
0.0344 USDT |
0.0341 USDT |
0.0349 USDT |
0.0346 USDT |
| 2020-12-14 |
0.0344 USDT |
414,211.6533 HBAR |
0.0342 USDT |
0.0340 USDT |
0.0349 USDT |
0.0346 USDT |
| 2020-12-13 |
0.0350 USDT |
467,157.9000 HBAR |
0.0348 USDT |
0.0346 USDT |
0.0353 USDT |
0.0349 USDT |
| 2020-12-12 |
0.0346 USDT |
653,595.5738 HBAR |
0.0342 USDT |
0.0338 USDT |
0.0352 USDT |
0.0346 USDT |
| 2020-12-11 |
0.0334 USDT |
1,601,216.8805 HBAR |
0.0337 USDT |
0.0310 USDT |
0.0339 USDT |
0.0336 USDT |
| 2020-12-10 |
0.0353 USDT |
408,563.5420 HBAR |
0.0353 USDT |
0.0347 USDT |
0.0357 USDT |
0.0352 USDT |
| 2020-12-09 |
0.0354 USDT |
461,600.8140 HBAR |
0.0357 USDT |
0.0349 USDT |
0.0365 USDT |
0.0356 USDT |
| 2020-12-08 |
0.0375 USDT |
743,394.4567 HBAR |
0.0372 USDT |
0.0360 USDT |
0.0382 USDT |
0.0360 USDT |
| 2020-12-07 |
0.0400 USDT |
1,677,142.4104 HBAR |
0.0407 USDT |
0.0385 USDT |
0.0407 USDT |
0.0396 USDT |
| 2020-12-06 |
0.0369 USDT |
463,553.9281 HBAR |
0.0368 USDT |
0.0365 USDT |
0.0372 USDT |
0.0370 USDT |
| 2020-12-05 |
0.0369 USDT |
414,825.3035 HBAR |
0.0365 USDT |
0.0365 USDT |
0.0376 USDT |
0.0369 USDT |
| 2020-12-04 |
0.0362 USDT |
1,035,206.6221 HBAR |
0.0362 USDT |
0.0354 USDT |
0.0393 USDT |
0.0354 USDT |
| 2020-12-03 |
0.0383 USDT |
1,363,794.5351 HBAR |
0.0372 USDT |
0.0367 USDT |
0.0391 USDT |
0.0383 USDT |