Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |