Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0513 USDT |
15,856,892.3352 HBAR |
0.0506 USDT |
0.0503 USDT |
0.0506 USDT |
0.0525 USDT |
| 2024-09-12 |
0.0505 USDT |
17,001,871.8700 HBAR |
0.0500 USDT |
0.0495 USDT |
0.0502 USDT |
0.0502 USDT |
| 2024-09-11 |
0.0497 USDT |
17,337,584.4125 HBAR |
0.0509 USDT |
0.0487 USDT |
0.0492 USDT |
0.0501 USDT |
| 2024-09-10 |
0.0505 USDT |
16,449,091.5851 HBAR |
0.0511 USDT |
0.0500 USDT |
0.0503 USDT |
0.0505 USDT |
| 2024-09-09 |
0.0503 USDT |
17,848,081.5344 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0510 USDT |
| 2024-09-08 |
0.0492 USDT |
14,700,481.7495 HBAR |
0.0486 USDT |
0.0481 USDT |
0.0485 USDT |
0.0493 USDT |
| 2024-09-07 |
0.0479 USDT |
27,054,113.9417 HBAR |
0.0472 USDT |
0.0470 USDT |
0.0473 USDT |
0.0483 USDT |
| 2024-09-06 |
0.0478 USDT |
24,069,364.9097 HBAR |
0.0482 USDT |
0.0464 USDT |
0.0467 USDT |
0.0466 USDT |
| 2024-09-05 |
0.0489 USDT |
12,914,134.8135 HBAR |
0.0493 USDT |
0.0481 USDT |
0.0484 USDT |
0.0483 USDT |
| 2024-09-04 |
0.0487 USDT |
23,063,303.9984 HBAR |
0.0490 USDT |
0.0472 USDT |
0.0484 USDT |
0.0495 USDT |
| 2024-09-03 |
0.0505 USDT |
18,374,017.0307 HBAR |
0.0508 USDT |
0.0490 USDT |
0.0493 USDT |
0.0495 USDT |
| 2024-09-02 |
0.0493 USDT |
20,296,545.8733 HBAR |
0.0480 USDT |
0.0479 USDT |
0.0486 USDT |
0.0508 USDT |
| 2024-09-01 |
0.0490 USDT |
15,246,483.8166 HBAR |
0.0500 USDT |
0.0480 USDT |
0.0487 USDT |
0.0492 USDT |
| 2024-08-31 |
0.0508 USDT |
16,274,994.3346 HBAR |
0.0513 USDT |
0.0495 USDT |
0.0498 USDT |
0.0498 USDT |
| 2024-08-30 |
0.0511 USDT |
17,830,501.3893 HBAR |
0.0511 USDT |
0.0496 USDT |
0.0503 USDT |
0.0505 USDT |
| 2024-08-29 |
0.0517 USDT |
20,347,270.2706 HBAR |
0.0513 USDT |
0.0505 USDT |
0.0509 USDT |
0.0506 USDT |
| 2024-08-28 |
0.0524 USDT |
25,395,950.7115 HBAR |
0.0525 USDT |
0.0501 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-08-27 |
0.0555 USDT |
18,989,330.7231 HBAR |
0.0560 USDT |
0.0542 USDT |
0.0547 USDT |
0.0548 USDT |
| 2024-08-26 |
0.0579 USDT |
16,151,786.5321 HBAR |
0.0590 USDT |
0.0557 USDT |
0.0563 USDT |
0.0559 USDT |
| 2024-08-25 |
0.0590 USDT |
17,576,555.3846 HBAR |
0.0605 USDT |
0.0576 USDT |
0.0585 USDT |
0.0587 USDT |
| 2024-08-24 |
0.0598 USDT |
19,918,915.7190 HBAR |
0.0596 USDT |
0.0586 USDT |
0.0590 USDT |
0.0616 USDT |
| 2024-08-23 |
0.0573 USDT |
20,464,226.3928 HBAR |
0.0553 USDT |
0.0551 USDT |
0.0558 USDT |
0.0597 USDT |
| 2024-08-22 |
0.0549 USDT |
20,882,559.3098 HBAR |
0.0548 USDT |
0.0541 USDT |
0.0547 USDT |
0.0551 USDT |
| 2024-08-21 |
0.0536 USDT |
19,563,309.6785 HBAR |
0.0537 USDT |
0.0523 USDT |
0.0531 USDT |
0.0554 USDT |
| 2024-08-20 |
0.0544 USDT |
19,120,010.9096 HBAR |
0.0544 USDT |
0.0530 USDT |
0.0534 USDT |
0.0541 USDT |
| 2024-08-19 |
0.0530 USDT |
21,854,333.5452 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0528 USDT |
0.0540 USDT |
| 2024-08-18 |
0.0532 USDT |
19,050,996.7956 HBAR |
0.0526 USDT |
0.0521 USDT |
0.0524 USDT |
0.0539 USDT |
| 2024-08-17 |
0.0517 USDT |
16,020,243.5754 HBAR |
0.0519 USDT |
0.0512 USDT |
0.0515 USDT |
0.0521 USDT |
| 2024-08-16 |
0.0520 USDT |
26,023,643.6952 HBAR |
0.0520 USDT |
0.0506 USDT |
0.0514 USDT |
0.0520 USDT |
| 2024-08-15 |
0.0533 USDT |
26,077,734.8302 HBAR |
0.0536 USDT |
0.0514 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-08-14 |
0.0539 USDT |
27,697,176.5031 HBAR |
0.0543 USDT |
0.0528 USDT |
0.0533 USDT |
0.0534 USDT |
| 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 |