Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0720 USDT |
14,591,020.6054 HBAR |
0.0713 USDT |
0.0704 USDT |
0.0712 USDT |
0.0739 USDT |
| 2024-01-25 |
0.0716 USDT |
15,266,669.0881 HBAR |
0.0723 USDT |
0.0700 USDT |
0.0706 USDT |
0.0701 USDT |
| 2024-01-24 |
0.0712 USDT |
21,262,240.9226 HBAR |
0.0707 USDT |
0.0699 USDT |
0.0705 USDT |
0.0724 USDT |
| 2024-01-23 |
0.0701 USDT |
19,972,423.8688 HBAR |
0.0714 USDT |
0.0672 USDT |
0.0687 USDT |
0.0695 USDT |
| 2024-01-22 |
0.0741 USDT |
12,734,531.3439 HBAR |
0.0755 USDT |
0.0723 USDT |
0.0728 USDT |
0.0725 USDT |
| 2024-01-21 |
0.0767 USDT |
22,780,191.2636 HBAR |
0.0765 USDT |
0.0757 USDT |
0.0764 USDT |
0.0764 USDT |
| 2024-01-20 |
0.0758 USDT |
28,929,194.1957 HBAR |
0.0756 USDT |
0.0747 USDT |
0.0756 USDT |
0.0765 USDT |
| 2024-01-19 |
0.0746 USDT |
22,667,226.8218 HBAR |
0.0753 USDT |
0.0727 USDT |
0.0736 USDT |
0.0746 USDT |
| 2024-01-18 |
0.0778 USDT |
27,567,019.3646 HBAR |
0.0789 USDT |
0.0734 USDT |
0.0752 USDT |
0.0747 USDT |
| 2024-01-17 |
0.0801 USDT |
43,601,811.7442 HBAR |
0.0806 USDT |
0.0785 USDT |
0.0797 USDT |
0.0794 USDT |
| 2024-01-16 |
0.0787 USDT |
117,579,806.4778 HBAR |
0.0778 USDT |
0.0774 USDT |
0.0780 USDT |
0.0813 USDT |
| 2024-01-15 |
0.0786 USDT |
208,550,533.9767 HBAR |
0.0770 USDT |
0.0770 USDT |
0.0781 USDT |
0.0779 USDT |
| 2024-01-14 |
0.0802 USDT |
145,172,595.5037 HBAR |
0.0812 USDT |
0.0791 USDT |
0.0799 USDT |
0.0796 USDT |
| 2024-01-13 |
0.0794 USDT |
188,580,258.1977 HBAR |
0.0800 USDT |
0.0775 USDT |
0.0793 USDT |
0.0801 USDT |
| 2024-01-12 |
0.0838 USDT |
163,952,726.1585 HBAR |
0.0842 USDT |
0.0818 USDT |
0.0834 USDT |
0.0827 USDT |
| 2024-01-11 |
0.0839 USDT |
171,880,196.2682 HBAR |
0.0835 USDT |
0.0815 USDT |
0.0826 USDT |
0.0873 USDT |
| 2024-01-10 |
0.0770 USDT |
169,622,620.1211 HBAR |
0.0776 USDT |
0.0741 USDT |
0.0761 USDT |
0.0765 USDT |
| 2024-01-09 |
0.0793 USDT |
137,591,738.2128 HBAR |
0.0815 USDT |
0.0758 USDT |
0.0771 USDT |
0.0767 USDT |
| 2024-01-08 |
0.0757 USDT |
129,240,359.6018 HBAR |
0.0753 USDT |
0.0696 USDT |
0.0724 USDT |
0.0790 USDT |
| 2024-01-07 |
0.0796 USDT |
174,256,058.7906 HBAR |
0.0795 USDT |
0.0771 USDT |
0.0784 USDT |
0.0786 USDT |
| 2024-01-06 |
0.0804 USDT |
366,852,054.5068 HBAR |
0.0848 USDT |
0.0783 USDT |
0.0794 USDT |
0.0792 USDT |
| 2024-01-05 |
0.0844 USDT |
323,942,859.8214 HBAR |
0.0880 USDT |
0.0809 USDT |
0.0825 USDT |
0.0840 USDT |
| 2024-01-04 |
0.0875 USDT |
320,043,580.8577 HBAR |
0.0884 USDT |
0.0851 USDT |
0.0865 USDT |
0.0885 USDT |
| 2024-01-03 |
0.0934 USDT |
205,381,577.6174 HBAR |
0.0969 USDT |
0.0787 USDT |
0.0879 USDT |
0.0884 USDT |
| 2024-01-02 |
0.0961 USDT |
255,559,618.3782 HBAR |
0.0915 USDT |
0.0910 USDT |
0.0923 USDT |
0.0973 USDT |
| 2024-01-01 |
0.0865 USDT |
159,382,955.1023 HBAR |
0.0859 USDT |
0.0840 USDT |
0.0846 USDT |
0.0919 USDT |
| 2023-12-31 |
0.0876 USDT |
135,912,448.1080 HBAR |
0.0869 USDT |
0.0848 USDT |
0.0860 USDT |
0.0858 USDT |
| 2023-12-30 |
0.0877 USDT |
136,939,723.7990 HBAR |
0.0891 USDT |
0.0861 USDT |
0.0867 USDT |
0.0873 USDT |
| 2023-12-29 |
0.0891 USDT |
145,148,423.5159 HBAR |
0.0894 USDT |
0.0868 USDT |
0.0882 USDT |
0.0890 USDT |
| 2023-12-28 |
0.0921 USDT |
117,204,454.0975 HBAR |
0.0923 USDT |
0.0890 USDT |
0.0902 USDT |
0.0896 USDT |
| 2023-12-27 |
0.0896 USDT |
143,171,609.0258 HBAR |
0.0900 USDT |
0.0858 USDT |
0.0871 USDT |
0.0918 USDT |
| 2023-12-26 |
0.0898 USDT |
146,511,314.7949 HBAR |
0.0924 USDT |
0.0830 USDT |
0.0875 USDT |
0.0894 USDT |
| 2023-12-25 |
0.0904 USDT |
117,204,267.0893 HBAR |
0.0902 USDT |
0.0890 USDT |
0.0896 USDT |
0.0913 USDT |
| 2023-12-24 |
0.0927 USDT |
131,125,469.3900 HBAR |
0.0910 USDT |
0.0907 USDT |
0.0918 USDT |
0.0910 USDT |
| 2023-12-23 |
0.0887 USDT |
90,478,755.3764 HBAR |
0.0906 USDT |
0.0868 USDT |
0.0877 USDT |
0.0890 USDT |
| 2023-12-22 |
0.0901 USDT |
108,170,581.9413 HBAR |
0.0912 USDT |
0.0802 USDT |
0.0890 USDT |
0.0891 USDT |
| 2023-12-21 |
0.0889 USDT |
147,445,209.3330 HBAR |
0.0867 USDT |
0.0849 USDT |
0.0856 USDT |
0.0909 USDT |
| 2023-12-20 |
0.0854 USDT |
162,289,706.0014 HBAR |
0.0810 USDT |
0.0804 USDT |
0.0817 USDT |
0.0862 USDT |
| 2023-12-19 |
0.0792 USDT |
160,795,784.3776 HBAR |
0.0793 USDT |
0.0754 USDT |
0.0790 USDT |
0.0803 USDT |
| 2023-12-18 |
0.0757 USDT |
112,674,068.3796 HBAR |
0.0783 USDT |
0.0722 USDT |
0.0743 USDT |
0.0767 USDT |
| 2023-12-17 |
0.0791 USDT |
144,284,072.7734 HBAR |
0.0797 USDT |
0.0776 USDT |
0.0788 USDT |
0.0799 USDT |
| 2023-12-16 |
0.0813 USDT |
151,243,457.4469 HBAR |
0.0799 USDT |
0.0792 USDT |
0.0804 USDT |
0.0797 USDT |
| 2023-12-15 |
0.0843 USDT |
120,873,134.3039 HBAR |
0.0829 USDT |
0.0816 USDT |
0.0823 USDT |
0.0822 USDT |
| 2023-12-14 |
0.0798 USDT |
167,882,179.8067 HBAR |
0.0764 USDT |
0.0764 USDT |
0.0779 USDT |
0.0842 USDT |
| 2023-12-13 |
0.0750 USDT |
135,695,179.3846 HBAR |
0.0752 USDT |
0.0719 USDT |
0.0732 USDT |
0.0768 USDT |
| 2023-12-12 |
0.0721 USDT |
146,871,986.4603 HBAR |
0.0706 USDT |
0.0689 USDT |
0.0711 USDT |
0.0714 USDT |
| 2023-12-11 |
0.0710 USDT |
178,502,686.9117 HBAR |
0.0748 USDT |
0.0661 USDT |
0.0694 USDT |
0.0708 USDT |
| 2023-12-10 |
0.0742 USDT |
131,188,704.4639 HBAR |
0.0741 USDT |
0.0716 USDT |
0.0726 USDT |
0.0736 USDT |
| 2023-12-09 |
0.0752 USDT |
189,204,842.4024 HBAR |
0.0737 USDT |
0.0735 USDT |
0.0745 USDT |
0.0740 USDT |
| 2023-12-08 |
0.0698 USDT |
193,831,238.5260 HBAR |
0.0687 USDT |
0.0681 USDT |
0.0685 USDT |
0.0737 USDT |