Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0698 USDT |
193,831,238.5260 HBAR |
0.0687 USDT |
0.0681 USDT |
0.0685 USDT |
0.0737 USDT |
| 2023-12-07 |
0.0674 USDT |
168,295,953.1636 HBAR |
0.0683 USDT |
0.0655 USDT |
0.0668 USDT |
0.0677 USDT |
| 2023-12-06 |
0.0679 USDT |
203,918,787.8508 HBAR |
0.0657 USDT |
0.0655 USDT |
0.0670 USDT |
0.0679 USDT |
| 2023-12-05 |
0.0646 USDT |
192,505,097.0007 HBAR |
0.0636 USDT |
0.0633 USDT |
0.0639 USDT |
0.0651 USDT |
| 2023-12-04 |
0.0627 USDT |
154,157,001.5765 HBAR |
0.0621 USDT |
0.0610 USDT |
0.0621 USDT |
0.0623 USDT |
| 2023-12-03 |
0.0614 USDT |
194,644,560.4907 HBAR |
0.0620 USDT |
0.0607 USDT |
0.0612 USDT |
0.0620 USDT |
| 2023-12-02 |
0.0612 USDT |
153,369,093.4042 HBAR |
0.0604 USDT |
0.0603 USDT |
0.0607 USDT |
0.0617 USDT |
| 2023-12-01 |
0.0603 USDT |
161,247,636.5953 HBAR |
0.0598 USDT |
0.0554 USDT |
0.0599 USDT |
0.0611 USDT |
| 2023-11-30 |
0.0600 USDT |
163,394,977.0861 HBAR |
0.0597 USDT |
0.0571 USDT |
0.0598 USDT |
0.0596 USDT |
| 2023-11-29 |
0.0603 USDT |
153,796,318.3057 HBAR |
0.0606 USDT |
0.0581 USDT |
0.0599 USDT |
0.0596 USDT |
| 2023-11-28 |
0.0603 USDT |
225,021,845.9688 HBAR |
0.0614 USDT |
0.0581 USDT |
0.0597 USDT |
0.0607 USDT |
| 2023-11-27 |
0.0611 USDT |
169,587,077.7847 HBAR |
0.0628 USDT |
0.0600 USDT |
0.0602 USDT |
0.0601 USDT |
| 2023-11-26 |
0.0629 USDT |
94,018,981.2890 HBAR |
0.0633 USDT |
0.0612 USDT |
0.0623 USDT |
0.0621 USDT |
| 2023-11-25 |
0.0628 USDT |
143,424,185.4277 HBAR |
0.0623 USDT |
0.0620 USDT |
0.0627 USDT |
0.0630 USDT |
| 2023-11-24 |
0.0619 USDT |
149,312,714.7703 HBAR |
0.0614 USDT |
0.0612 USDT |
0.0615 USDT |
0.0621 USDT |
| 2023-11-23 |
0.0618 USDT |
159,659,743.3801 HBAR |
0.0624 USDT |
0.0604 USDT |
0.0610 USDT |
0.0612 USDT |
| 2023-11-22 |
0.0602 USDT |
171,733,806.4018 HBAR |
0.0584 USDT |
0.0583 USDT |
0.0592 USDT |
0.0627 USDT |
| 2023-11-21 |
0.0636 USDT |
142,765,123.7290 HBAR |
0.0662 USDT |
0.0599 USDT |
0.0605 USDT |
0.0600 USDT |
| 2023-11-20 |
0.0656 USDT |
141,804,842.2119 HBAR |
0.0625 USDT |
0.0625 USDT |
0.0650 USDT |
0.0653 USDT |
| 2023-11-19 |
0.0611 USDT |
157,434,922.6409 HBAR |
0.0616 USDT |
0.0601 USDT |
0.0607 USDT |
0.0619 USDT |
| 2023-11-18 |
0.0619 USDT |
295,040,790.4908 HBAR |
0.0638 USDT |
0.0598 USDT |
0.0609 USDT |
0.0616 USDT |
| 2023-11-17 |
0.0629 USDT |
332,932,325.9163 HBAR |
0.0609 USDT |
0.0597 USDT |
0.0611 USDT |
0.0624 USDT |
| 2023-11-16 |
0.0623 USDT |
253,887,264.6183 HBAR |
0.0618 USDT |
0.0608 USDT |
0.0621 USDT |
0.0624 USDT |
| 2023-11-15 |
0.0598 USDT |
252,651,927.8415 HBAR |
0.0586 USDT |
0.0582 USDT |
0.0588 USDT |
0.0612 USDT |
| 2023-11-14 |
0.0590 USDT |
191,577,563.3000 HBAR |
0.0590 USDT |
0.0563 USDT |
0.0581 USDT |
0.0581 USDT |
| 2023-11-13 |
0.0616 USDT |
142,159,625.5281 HBAR |
0.0622 USDT |
0.0600 USDT |
0.0612 USDT |
0.0615 USDT |
| 2023-11-12 |
0.0618 USDT |
257,436,262.3172 HBAR |
0.0619 USDT |
0.0598 USDT |
0.0611 USDT |
0.0617 USDT |
| 2023-11-11 |
0.0627 USDT |
426,682,526.6810 HBAR |
0.0629 USDT |
0.0607 USDT |
0.0619 USDT |
0.0619 USDT |
| 2023-11-10 |
0.0610 USDT |
331,524,300.8712 HBAR |
0.0597 USDT |
0.0592 USDT |
0.0602 USDT |
0.0627 USDT |
| 2023-11-09 |
0.0609 USDT |
306,984,446.8183 HBAR |
0.0605 USDT |
0.0543 USDT |
0.0593 USDT |
0.0584 USDT |
| 2023-11-08 |
0.0590 USDT |
458,552,833.5159 HBAR |
0.0575 USDT |
0.0571 USDT |
0.0575 USDT |
0.0603 USDT |
| 2023-11-07 |
0.0582 USDT |
288,983,911.7270 HBAR |
0.0586 USDT |
0.0564 USDT |
0.0572 USDT |
0.0564 USDT |
| 2023-11-06 |
0.0566 USDT |
4,089,807.8273 HBAR |
0.0560 USDT |
0.0551 USDT |
0.0559 USDT |
0.0574 USDT |
| 2023-11-05 |
0.0558 USDT |
3,426,420.4273 HBAR |
0.0557 USDT |
0.0548 USDT |
0.0556 USDT |
0.0553 USDT |
| 2023-11-04 |
0.0549 USDT |
2,948,711.2414 HBAR |
0.0547 USDT |
0.0542 USDT |
0.0546 USDT |
0.0557 USDT |
| 2023-11-03 |
0.0542 USDT |
164,656,660.5948 HBAR |
0.0555 USDT |
0.0531 USDT |
0.0534 USDT |
0.0547 USDT |
| 2023-11-02 |
0.0547 USDT |
418,231,851.6833 HBAR |
0.0536 USDT |
0.0531 USDT |
0.0538 USDT |
0.0549 USDT |
| 2023-11-01 |
0.0516 USDT |
216,237,780.0498 HBAR |
0.0524 USDT |
0.0506 USDT |
0.0511 USDT |
0.0538 USDT |
| 2023-10-31 |
0.0533 USDT |
90,323,556.7095 HBAR |
0.0537 USDT |
0.0503 USDT |
0.0515 USDT |
0.0514 USDT |
| 2023-10-30 |
0.0530 USDT |
225,646,771.1203 HBAR |
0.0525 USDT |
0.0520 USDT |
0.0523 USDT |
0.0537 USDT |
| 2023-10-29 |
0.0519 USDT |
2,187,079.3816 HBAR |
0.0519 USDT |
0.0511 USDT |
0.0514 USDT |
0.0525 USDT |
| 2023-10-28 |
0.0517 USDT |
2,142,232.0284 HBAR |
0.0510 USDT |
0.0509 USDT |
0.0512 USDT |
0.0520 USDT |
| 2023-10-27 |
0.0516 USDT |
220,761,157.3643 HBAR |
0.0530 USDT |
0.0502 USDT |
0.0509 USDT |
0.0507 USDT |
| 2023-10-26 |
0.0528 USDT |
167,221,450.1614 HBAR |
0.0521 USDT |
0.0512 USDT |
0.0521 USDT |
0.0523 USDT |
| 2023-10-25 |
0.0517 USDT |
3,025,594.7904 HBAR |
0.0514 USDT |
0.0507 USDT |
0.0510 USDT |
0.0516 USDT |
| 2023-10-24 |
0.0519 USDT |
9,652,819.4841 HBAR |
0.0518 USDT |
0.0502 USDT |
0.0509 USDT |
0.0512 USDT |
| 2023-10-23 |
0.0499 USDT |
144,444,602.7506 HBAR |
0.0500 USDT |
0.0490 USDT |
0.0494 USDT |
0.0517 USDT |
| 2023-10-22 |
0.0489 USDT |
187,730,588.2206 HBAR |
0.0490 USDT |
0.0483 USDT |
0.0486 USDT |
0.0493 USDT |
| 2023-10-21 |
0.0480 USDT |
123,106,872.8707 HBAR |
0.0474 USDT |
0.0474 USDT |
0.0475 USDT |
0.0491 USDT |
| 2023-10-20 |
0.0470 USDT |
203,562,086.9131 HBAR |
0.0458 USDT |
0.0457 USDT |
0.0459 USDT |
0.0471 USDT |