Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0529 USDT |
25,600,774.7877 HBAR |
0.0539 USDT |
0.0517 USDT |
0.0521 USDT |
0.0541 USDT |
| 2024-08-12 |
0.0538 USDT |
27,628,449.7033 HBAR |
0.0526 USDT |
0.0525 USDT |
0.0533 USDT |
0.0533 USDT |
| 2024-08-11 |
0.0556 USDT |
20,780,652.9308 HBAR |
0.0559 USDT |
0.0537 USDT |
0.0546 USDT |
0.0537 USDT |
| 2024-08-10 |
0.0557 USDT |
19,723,135.3323 HBAR |
0.0563 USDT |
0.0549 USDT |
0.0554 USDT |
0.0560 USDT |
| 2024-08-09 |
0.0572 USDT |
29,864,176.4120 HBAR |
0.0591 USDT |
0.0552 USDT |
0.0557 USDT |
0.0557 USDT |
| 2024-08-08 |
0.0541 USDT |
24,427,378.5250 HBAR |
0.0515 USDT |
0.0507 USDT |
0.0518 USDT |
0.0566 USDT |
| 2024-08-07 |
0.0556 USDT |
27,790,315.2290 HBAR |
0.0551 USDT |
0.0523 USDT |
0.0528 USDT |
0.0524 USDT |
| 2024-08-06 |
0.0550 USDT |
42,785,267.1550 HBAR |
0.0522 USDT |
0.0520 USDT |
0.0545 USDT |
0.0555 USDT |
| 2024-08-05 |
0.0502 USDT |
60,236,364.7979 HBAR |
0.0553 USDT |
0.0454 USDT |
0.0487 USDT |
0.0523 USDT |
| 2024-08-04 |
0.0573 USDT |
26,721,981.2299 HBAR |
0.0582 USDT |
0.0535 USDT |
0.0551 USDT |
0.0550 USDT |
| 2024-08-03 |
0.0592 USDT |
16,918,061.1673 HBAR |
0.0596 USDT |
0.0579 USDT |
0.0591 USDT |
0.0592 USDT |
| 2024-08-02 |
0.0613 USDT |
28,317,312.2837 HBAR |
0.0634 USDT |
0.0589 USDT |
0.0599 USDT |
0.0598 USDT |
| 2024-08-01 |
0.0625 USDT |
15,715,773.5591 HBAR |
0.0629 USDT |
0.0614 USDT |
0.0623 USDT |
0.0626 USDT |
| 2024-07-31 |
0.0657 USDT |
21,850,646.9706 HBAR |
0.0660 USDT |
0.0627 USDT |
0.0632 USDT |
0.0630 USDT |
| 2024-07-30 |
0.0671 USDT |
18,422,310.3586 HBAR |
0.0671 USDT |
0.0660 USDT |
0.0667 USDT |
0.0669 USDT |
| 2024-07-29 |
0.0682 USDT |
22,278,015.8054 HBAR |
0.0675 USDT |
0.0666 USDT |
0.0674 USDT |
0.0673 USDT |
| 2024-07-28 |
0.0685 USDT |
16,596,957.6400 HBAR |
0.0687 USDT |
0.0674 USDT |
0.0682 USDT |
0.0680 USDT |
| 2024-07-27 |
0.0690 USDT |
16,977,654.9335 HBAR |
0.0684 USDT |
0.0680 USDT |
0.0686 USDT |
0.0685 USDT |
| 2024-07-26 |
0.0673 USDT |
21,137,853.2187 HBAR |
0.0661 USDT |
0.0659 USDT |
0.0665 USDT |
0.0682 USDT |
| 2024-07-25 |
0.0652 USDT |
24,544,019.7050 HBAR |
0.0665 USDT |
0.0638 USDT |
0.0647 USDT |
0.0655 USDT |
| 2024-07-24 |
0.0688 USDT |
18,679,901.7172 HBAR |
0.0683 USDT |
0.0675 USDT |
0.0681 USDT |
0.0688 USDT |
| 2024-07-23 |
0.0702 USDT |
14,630,062.6008 HBAR |
0.0707 USDT |
0.0686 USDT |
0.0695 USDT |
0.0692 USDT |
| 2024-07-22 |
0.0728 USDT |
18,290,532.4049 HBAR |
0.0748 USDT |
0.0715 USDT |
0.0721 USDT |
0.0721 USDT |
| 2024-07-21 |
0.0738 USDT |
16,261,409.1862 HBAR |
0.0746 USDT |
0.0702 USDT |
0.0716 USDT |
0.0715 USDT |
| 2024-07-20 |
0.0745 USDT |
19,435,522.7138 HBAR |
0.0747 USDT |
0.0731 USDT |
0.0741 USDT |
0.0746 USDT |
| 2024-07-19 |
0.0729 USDT |
18,065,597.7370 HBAR |
0.0728 USDT |
0.0714 USDT |
0.0724 USDT |
0.0745 USDT |
| 2024-07-18 |
0.0742 USDT |
21,942,575.4242 HBAR |
0.0753 USDT |
0.0709 USDT |
0.0723 USDT |
0.0722 USDT |
| 2024-07-17 |
0.0772 USDT |
21,387,785.6746 HBAR |
0.0766 USDT |
0.0752 USDT |
0.0762 USDT |
0.0759 USDT |
| 2024-07-16 |
0.0770 USDT |
22,413,473.9170 HBAR |
0.0782 USDT |
0.0749 USDT |
0.0759 USDT |
0.0771 USDT |
| 2024-07-15 |
0.0740 USDT |
18,846,694.0234 HBAR |
0.0721 USDT |
0.0718 USDT |
0.0729 USDT |
0.0766 USDT |
| 2024-07-14 |
0.0709 USDT |
17,192,744.7036 HBAR |
0.0714 USDT |
0.0694 USDT |
0.0699 USDT |
0.0708 USDT |
| 2024-07-13 |
0.0679 USDT |
17,046,059.8022 HBAR |
0.0674 USDT |
0.0669 USDT |
0.0672 USDT |
0.0686 USDT |
| 2024-07-12 |
0.0658 USDT |
17,970,131.1664 HBAR |
0.0656 USDT |
0.0647 USDT |
0.0653 USDT |
0.0669 USDT |
| 2024-07-11 |
0.0669 USDT |
16,141,896.6930 HBAR |
0.0664 USDT |
0.0656 USDT |
0.0665 USDT |
0.0670 USDT |
| 2024-07-10 |
0.0674 USDT |
20,976,801.5573 HBAR |
0.0678 USDT |
0.0655 USDT |
0.0658 USDT |
0.0657 USDT |
| 2024-07-09 |
0.0673 USDT |
19,948,564.4682 HBAR |
0.0663 USDT |
0.0660 USDT |
0.0667 USDT |
0.0676 USDT |
| 2024-07-08 |
0.0657 USDT |
23,676,087.5983 HBAR |
0.0646 USDT |
0.0624 USDT |
0.0635 USDT |
0.0661 USDT |
| 2024-07-07 |
0.0679 USDT |
17,029,983.8922 HBAR |
0.0699 USDT |
0.0656 USDT |
0.0665 USDT |
0.0664 USDT |
| 2024-07-06 |
0.0678 USDT |
28,342,510.8158 HBAR |
0.0671 USDT |
0.0662 USDT |
0.0672 USDT |
0.0693 USDT |
| 2024-07-05 |
0.0628 USDT |
26,620,198.7198 HBAR |
0.0664 USDT |
0.0585 USDT |
0.0615 USDT |
0.0666 USDT |
| 2024-07-04 |
0.0697 USDT |
24,997,917.5921 HBAR |
0.0722 USDT |
0.0670 USDT |
0.0684 USDT |
0.0684 USDT |
| 2024-07-03 |
0.0745 USDT |
21,467,925.0481 HBAR |
0.0782 USDT |
0.0719 USDT |
0.0725 USDT |
0.0724 USDT |
| 2024-07-02 |
0.0776 USDT |
17,014,603.0926 HBAR |
0.0767 USDT |
0.0761 USDT |
0.0765 USDT |
0.0785 USDT |
| 2024-07-01 |
0.0768 USDT |
14,133,388.7412 HBAR |
0.0767 USDT |
0.0749 USDT |
0.0758 USDT |
0.0760 USDT |
| 2024-06-30 |
0.0762 USDT |
13,334,674.7523 HBAR |
0.0763 USDT |
0.0752 USDT |
0.0756 USDT |
0.0754 USDT |
| 2024-06-29 |
0.0773 USDT |
16,912,549.6070 HBAR |
0.0770 USDT |
0.0763 USDT |
0.0767 USDT |
0.0766 USDT |
| 2024-06-28 |
0.0785 USDT |
20,029,204.2422 HBAR |
0.0787 USDT |
0.0767 USDT |
0.0774 USDT |
0.0770 USDT |
| 2024-06-27 |
0.0769 USDT |
15,830,229.9253 HBAR |
0.0763 USDT |
0.0751 USDT |
0.0756 USDT |
0.0788 USDT |
| 2024-06-26 |
0.0783 USDT |
11,749,981.4618 HBAR |
0.0788 USDT |
0.0769 USDT |
0.0773 USDT |
0.0770 USDT |
| 2024-06-25 |
0.0789 USDT |
22,217,207.4187 HBAR |
0.0775 USDT |
0.0771 USDT |
0.0777 USDT |
0.0790 USDT |