Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.1079 USDT |
14,192,196.8031 HBAR |
0.1093 USDT |
0.1034 USDT |
0.1048 USDT |
0.1116 USDT |
| 2024-02-25 |
0.1085 USDT |
6,645,073.8991 HBAR |
0.1100 USDT |
0.1069 USDT |
0.1078 USDT |
0.1081 USDT |
| 2024-02-24 |
0.1083 USDT |
8,371,805.0388 HBAR |
0.1094 USDT |
0.1064 USDT |
0.1079 USDT |
0.1090 USDT |
| 2024-02-23 |
0.1119 USDT |
11,927,724.0889 HBAR |
0.1161 USDT |
0.1072 USDT |
0.1101 USDT |
0.1100 USDT |
| 2024-02-22 |
0.1065 USDT |
12,211,716.4056 HBAR |
0.1046 USDT |
0.1002 USDT |
0.1014 USDT |
0.1148 USDT |
| 2024-02-21 |
0.1059 USDT |
13,625,070.1855 HBAR |
0.1073 USDT |
0.1009 USDT |
0.1016 USDT |
0.1009 USDT |
| 2024-02-20 |
0.1070 USDT |
10,495,311.4412 HBAR |
0.1119 USDT |
0.1034 USDT |
0.1056 USDT |
0.1040 USDT |
| 2024-02-19 |
0.0971 USDT |
11,503,627.8458 HBAR |
0.0898 USDT |
0.0895 USDT |
0.0922 USDT |
0.1027 USDT |
| 2024-02-18 |
0.0872 USDT |
13,233,859.9070 HBAR |
0.0834 USDT |
0.0833 USDT |
0.0839 USDT |
0.0894 USDT |
| 2024-02-17 |
0.0836 USDT |
15,284,958.6525 HBAR |
0.0855 USDT |
0.0815 USDT |
0.0826 USDT |
0.0835 USDT |
| 2024-02-16 |
0.0845 USDT |
12,873,978.9335 HBAR |
0.0828 USDT |
0.0823 USDT |
0.0831 USDT |
0.0828 USDT |
| 2024-02-15 |
0.0826 USDT |
12,671,133.4852 HBAR |
0.0824 USDT |
0.0814 USDT |
0.0821 USDT |
0.0843 USDT |
| 2024-02-14 |
0.0821 USDT |
18,705,844.7099 HBAR |
0.0815 USDT |
0.0804 USDT |
0.0809 USDT |
0.0822 USDT |
| 2024-02-13 |
0.0805 USDT |
15,691,695.6101 HBAR |
0.0796 USDT |
0.0783 USDT |
0.0792 USDT |
0.0791 USDT |
| 2024-02-12 |
0.0778 USDT |
12,445,292.2050 HBAR |
0.0783 USDT |
0.0763 USDT |
0.0767 USDT |
0.0791 USDT |
| 2024-02-11 |
0.0788 USDT |
11,103,307.7982 HBAR |
0.0789 USDT |
0.0778 USDT |
0.0784 USDT |
0.0783 USDT |
| 2024-02-10 |
0.0789 USDT |
11,430,587.9444 HBAR |
0.0794 USDT |
0.0774 USDT |
0.0782 USDT |
0.0783 USDT |
| 2024-02-09 |
0.0770 USDT |
14,112,008.8810 HBAR |
0.0761 USDT |
0.0755 USDT |
0.0759 USDT |
0.0781 USDT |
| 2024-02-08 |
0.0768 USDT |
12,251,524.2224 HBAR |
0.0759 USDT |
0.0757 USDT |
0.0765 USDT |
0.0762 USDT |
| 2024-02-07 |
0.0734 USDT |
13,814,876.0530 HBAR |
0.0752 USDT |
0.0709 USDT |
0.0719 USDT |
0.0765 USDT |
| 2024-02-06 |
0.0718 USDT |
16,811,729.3736 HBAR |
0.0696 USDT |
0.0691 USDT |
0.0697 USDT |
0.0740 USDT |
| 2024-02-05 |
0.0691 USDT |
9,461,278.4464 HBAR |
0.0684 USDT |
0.0674 USDT |
0.0682 USDT |
0.0697 USDT |
| 2024-02-04 |
0.0688 USDT |
6,955,042.2304 HBAR |
0.0694 USDT |
0.0681 USDT |
0.0686 USDT |
0.0689 USDT |
| 2024-02-03 |
0.0694 USDT |
16,163,843.3381 HBAR |
0.0693 USDT |
0.0684 USDT |
0.0690 USDT |
0.0698 USDT |
| 2024-02-02 |
0.0694 USDT |
18,879,219.6037 HBAR |
0.0702 USDT |
0.0682 USDT |
0.0690 USDT |
0.0689 USDT |
| 2024-02-01 |
0.0692 USDT |
23,655,895.6844 HBAR |
0.0695 USDT |
0.0683 USDT |
0.0687 USDT |
0.0701 USDT |
| 2024-01-31 |
0.0716 USDT |
17,413,041.7973 HBAR |
0.0729 USDT |
0.0688 USDT |
0.0701 USDT |
0.0708 USDT |
| 2024-01-30 |
0.0742 USDT |
17,409,635.1783 HBAR |
0.0744 USDT |
0.0728 USDT |
0.0736 USDT |
0.0742 USDT |
| 2024-01-29 |
0.0733 USDT |
16,309,405.7621 HBAR |
0.0734 USDT |
0.0713 USDT |
0.0721 USDT |
0.0738 USDT |
| 2024-01-28 |
0.0748 USDT |
13,690,525.6079 HBAR |
0.0745 USDT |
0.0734 USDT |
0.0742 USDT |
0.0739 USDT |
| 2024-01-27 |
0.0745 USDT |
16,033,568.8135 HBAR |
0.0745 USDT |
0.0736 USDT |
0.0742 USDT |
0.0744 USDT |
| 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 |