Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.0756 USDT |
16,673,071.0804 HBAR |
0.0763 USDT |
0.0725 USDT |
0.0750 USDT |
0.0753 USDT |
| 2024-06-23 |
0.0785 USDT |
11,615,450.2413 HBAR |
0.0779 USDT |
0.0768 USDT |
0.0777 USDT |
0.0779 USDT |
| 2024-06-22 |
0.0782 USDT |
18,237,987.6403 HBAR |
0.0788 USDT |
0.0775 USDT |
0.0780 USDT |
0.0780 USDT |
| 2024-06-21 |
0.0802 USDT |
21,056,116.5023 HBAR |
0.0804 USDT |
0.0783 USDT |
0.0792 USDT |
0.0789 USDT |
| 2024-06-20 |
0.0821 USDT |
20,390,469.3175 HBAR |
0.0806 USDT |
0.0801 USDT |
0.0808 USDT |
0.0806 USDT |
| 2024-06-19 |
0.0803 USDT |
23,485,534.1106 HBAR |
0.0777 USDT |
0.0773 USDT |
0.0785 USDT |
0.0803 USDT |
| 2024-06-18 |
0.0762 USDT |
25,693,261.7511 HBAR |
0.0802 USDT |
0.0721 USDT |
0.0755 USDT |
0.0755 USDT |
| 2024-06-17 |
0.0828 USDT |
16,253,512.9595 HBAR |
0.0864 USDT |
0.0786 USDT |
0.0814 USDT |
0.0828 USDT |
| 2024-06-16 |
0.0852 USDT |
15,392,093.4194 HBAR |
0.0849 USDT |
0.0839 USDT |
0.0847 USDT |
0.0864 USDT |
| 2024-06-15 |
0.0859 USDT |
16,786,741.8039 HBAR |
0.0864 USDT |
0.0847 USDT |
0.0855 USDT |
0.0848 USDT |
| 2024-06-14 |
0.0891 USDT |
12,990,860.8087 HBAR |
0.0883 USDT |
0.0874 USDT |
0.0886 USDT |
0.0885 USDT |
| 2024-06-13 |
0.0898 USDT |
18,260,330.1968 HBAR |
0.0917 USDT |
0.0873 USDT |
0.0889 USDT |
0.0893 USDT |
| 2024-06-12 |
0.0887 USDT |
14,793,115.6945 HBAR |
0.0873 USDT |
0.0858 USDT |
0.0872 USDT |
0.0933 USDT |
| 2024-06-11 |
0.0878 USDT |
16,388,682.9915 HBAR |
0.0891 USDT |
0.0851 USDT |
0.0861 USDT |
0.0860 USDT |
| 2024-06-10 |
0.0901 USDT |
12,404,497.7687 HBAR |
0.0914 USDT |
0.0885 USDT |
0.0893 USDT |
0.0904 USDT |
| 2024-06-09 |
0.0903 USDT |
10,404,537.1305 HBAR |
0.0902 USDT |
0.0891 USDT |
0.0902 USDT |
0.0899 USDT |
| 2024-06-08 |
0.0919 USDT |
21,853,624.8332 HBAR |
0.0940 USDT |
0.0890 USDT |
0.0898 USDT |
0.0900 USDT |
| 2024-06-07 |
0.0982 USDT |
21,279,061.2500 HBAR |
0.1015 USDT |
0.0838 USDT |
0.0939 USDT |
0.0942 USDT |
| 2024-06-06 |
0.1039 USDT |
8,118,293.9293 HBAR |
0.1045 USDT |
0.1028 USDT |
0.1034 USDT |
0.1037 USDT |
| 2024-06-05 |
0.1033 USDT |
19,971,769.5528 HBAR |
0.1025 USDT |
0.1019 USDT |
0.1025 USDT |
0.1041 USDT |
| 2024-06-04 |
0.1010 USDT |
15,260,767.4875 HBAR |
0.1013 USDT |
0.0999 USDT |
0.1005 USDT |
0.1026 USDT |
| 2024-06-03 |
0.1014 USDT |
10,974,872.6315 HBAR |
0.0992 USDT |
0.0983 USDT |
0.0999 USDT |
0.1033 USDT |
| 2024-06-02 |
0.0994 USDT |
14,856,677.5350 HBAR |
0.1000 USDT |
0.0975 USDT |
0.0988 USDT |
0.0991 USDT |
| 2024-06-01 |
0.1001 USDT |
12,017,697.8266 HBAR |
0.1002 USDT |
0.0997 USDT |
0.1001 USDT |
0.1000 USDT |
| 2024-05-31 |
0.1004 USDT |
12,839,769.7439 HBAR |
0.1006 USDT |
0.0981 USDT |
0.0994 USDT |
0.0989 USDT |
| 2024-05-30 |
0.1027 USDT |
10,789,578.2866 HBAR |
0.1033 USDT |
0.1000 USDT |
0.1014 USDT |
0.1028 USDT |
| 2024-05-29 |
0.1051 USDT |
16,369,494.6136 HBAR |
0.1044 USDT |
0.1031 USDT |
0.1035 USDT |
0.1038 USDT |
| 2024-05-28 |
0.1048 USDT |
14,978,481.4201 HBAR |
0.1069 USDT |
0.1035 USDT |
0.1043 USDT |
0.1042 USDT |
| 2024-05-27 |
0.1073 USDT |
14,732,059.0319 HBAR |
0.1068 USDT |
0.1059 USDT |
0.1068 USDT |
0.1068 USDT |
| 2024-05-26 |
0.1074 USDT |
10,789,641.3053 HBAR |
0.1086 USDT |
0.1063 USDT |
0.1068 USDT |
0.1068 USDT |
| 2024-05-25 |
0.1085 USDT |
10,527,300.4259 HBAR |
0.1081 USDT |
0.1077 USDT |
0.1081 USDT |
0.1086 USDT |
| 2024-05-24 |
0.1082 USDT |
19,559,710.5553 HBAR |
0.1090 USDT |
0.1049 USDT |
0.1066 USDT |
0.1081 USDT |
| 2024-05-23 |
0.1120 USDT |
16,152,324.2178 HBAR |
0.1133 USDT |
0.1065 USDT |
0.1082 USDT |
0.1074 USDT |
| 2024-05-22 |
0.1149 USDT |
12,104,133.8794 HBAR |
0.1151 USDT |
0.1124 USDT |
0.1138 USDT |
0.1142 USDT |
| 2024-05-21 |
0.1159 USDT |
18,207,643.6428 HBAR |
0.1175 USDT |
0.1139 USDT |
0.1159 USDT |
0.1153 USDT |
| 2024-05-20 |
0.1121 USDT |
13,224,862.3629 HBAR |
0.1111 USDT |
0.1091 USDT |
0.1110 USDT |
0.1160 USDT |
| 2024-05-19 |
0.1129 USDT |
9,533,352.0337 HBAR |
0.1146 USDT |
0.1103 USDT |
0.1117 USDT |
0.1106 USDT |
| 2024-05-18 |
0.1146 USDT |
10,740,598.8528 HBAR |
0.1148 USDT |
0.1128 USDT |
0.1136 USDT |
0.1148 USDT |
| 2024-05-17 |
0.1158 USDT |
11,804,609.9563 HBAR |
0.1123 USDT |
0.1117 USDT |
0.1130 USDT |
0.1152 USDT |
| 2024-05-16 |
0.1103 USDT |
17,896,412.8023 HBAR |
0.1109 USDT |
0.1078 USDT |
0.1101 USDT |
0.1116 USDT |
| 2024-05-15 |
0.1075 USDT |
15,500,159.9217 HBAR |
0.1054 USDT |
0.1045 USDT |
0.1062 USDT |
0.1126 USDT |
| 2024-05-14 |
0.1077 USDT |
17,936,671.1521 HBAR |
0.1075 USDT |
0.1049 USDT |
0.1060 USDT |
0.1058 USDT |
| 2024-05-13 |
0.1078 USDT |
17,302,089.0613 HBAR |
0.1086 USDT |
0.1024 USDT |
0.1039 USDT |
0.1084 USDT |
| 2024-05-12 |
0.1095 USDT |
9,239,569.1324 HBAR |
0.1067 USDT |
0.1064 USDT |
0.1071 USDT |
0.1093 USDT |
| 2024-05-11 |
0.1068 USDT |
11,665,961.4000 HBAR |
0.1058 USDT |
0.1052 USDT |
0.1065 USDT |
0.1084 USDT |
| 2024-05-10 |
0.1099 USDT |
12,191,206.3892 HBAR |
0.1107 USDT |
0.1055 USDT |
0.1076 USDT |
0.1060 USDT |
| 2024-05-09 |
0.1091 USDT |
15,245,609.2146 HBAR |
0.1059 USDT |
0.1059 USDT |
0.1073 USDT |
0.1106 USDT |
| 2024-05-08 |
0.1076 USDT |
12,674,662.7995 HBAR |
0.1079 USDT |
0.1055 USDT |
0.1069 USDT |
0.1099 USDT |
| 2024-05-07 |
0.1126 USDT |
14,801,699.5905 HBAR |
0.1138 USDT |
0.1099 USDT |
0.1112 USDT |
0.1104 USDT |
| 2024-05-06 |
0.1159 USDT |
17,321,321.0920 HBAR |
0.1103 USDT |
0.1102 USDT |
0.1135 USDT |
0.1140 USDT |