Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.1484 USDT |
52,005,859.7453 HBAR |
0.1566 USDT |
0.1232 USDT |
0.1306 USDT |
0.1294 USDT |
| 2024-04-23 |
0.0891 USDT |
10,905,943.3546 HBAR |
0.0904 USDT |
0.0874 USDT |
0.0881 USDT |
0.0883 USDT |
| 2024-04-22 |
0.0904 USDT |
17,376,968.5120 HBAR |
0.0888 USDT |
0.0885 USDT |
0.0898 USDT |
0.0908 USDT |
| 2024-04-21 |
0.0892 USDT |
16,019,018.4046 HBAR |
0.0869 USDT |
0.0857 USDT |
0.0869 USDT |
0.0893 USDT |
| 2024-04-20 |
0.0824 USDT |
20,388,530.8538 HBAR |
0.0804 USDT |
0.0795 USDT |
0.0810 USDT |
0.0867 USDT |
| 2024-04-19 |
0.0819 USDT |
27,893,319.7673 HBAR |
0.0823 USDT |
0.0763 USDT |
0.0788 USDT |
0.0819 USDT |
| 2024-04-18 |
0.0798 USDT |
22,822,374.7367 HBAR |
0.0781 USDT |
0.0765 USDT |
0.0787 USDT |
0.0822 USDT |
| 2024-04-17 |
0.0788 USDT |
23,494,380.6796 HBAR |
0.0799 USDT |
0.0757 USDT |
0.0780 USDT |
0.0788 USDT |
| 2024-04-16 |
0.0789 USDT |
26,972,486.7429 HBAR |
0.0795 USDT |
0.0762 USDT |
0.0783 USDT |
0.0804 USDT |
| 2024-04-15 |
0.0835 USDT |
22,113,873.5619 HBAR |
0.0835 USDT |
0.0773 USDT |
0.0782 USDT |
0.0782 USDT |
| 2024-04-14 |
0.0787 USDT |
34,062,503.8875 HBAR |
0.0786 USDT |
0.0742 USDT |
0.0763 USDT |
0.0790 USDT |
| 2024-04-13 |
0.0822 USDT |
36,140,970.4441 HBAR |
0.0877 USDT |
0.0670 USDT |
0.0747 USDT |
0.0753 USDT |
| 2024-04-12 |
0.0955 USDT |
18,318,835.4433 HBAR |
0.0999 USDT |
0.0768 USDT |
0.0859 USDT |
0.0847 USDT |
| 2024-04-11 |
0.1011 USDT |
13,673,438.5345 HBAR |
0.1023 USDT |
0.0988 USDT |
0.1001 USDT |
0.0995 USDT |
| 2024-04-10 |
0.1018 USDT |
16,762,891.7222 HBAR |
0.1034 USDT |
0.0980 USDT |
0.1003 USDT |
0.1009 USDT |
| 2024-04-09 |
0.1072 USDT |
14,943,158.1760 HBAR |
0.1094 USDT |
0.1038 USDT |
0.1056 USDT |
0.1056 USDT |
| 2024-04-08 |
0.1073 USDT |
15,180,024.9671 HBAR |
0.1059 USDT |
0.1024 USDT |
0.1033 USDT |
0.1097 USDT |
| 2024-04-07 |
0.1064 USDT |
10,678,178.7956 HBAR |
0.1059 USDT |
0.1052 USDT |
0.1058 USDT |
0.1054 USDT |
| 2024-04-06 |
0.1052 USDT |
10,550,942.8222 HBAR |
0.1046 USDT |
0.1042 USDT |
0.1049 USDT |
0.1057 USDT |
| 2024-04-05 |
0.1031 USDT |
16,243,718.0274 HBAR |
0.1052 USDT |
0.1001 USDT |
0.1020 USDT |
0.1043 USDT |
| 2024-04-04 |
0.1049 USDT |
15,896,768.1665 HBAR |
0.1026 USDT |
0.1012 USDT |
0.1031 USDT |
0.1047 USDT |
| 2024-04-03 |
0.1044 USDT |
16,115,991.2094 HBAR |
0.1037 USDT |
0.1004 USDT |
0.1018 USDT |
0.1014 USDT |
| 2024-04-02 |
0.1055 USDT |
17,334,843.6357 HBAR |
0.1100 USDT |
0.1024 USDT |
0.1041 USDT |
0.1052 USDT |
| 2024-04-01 |
0.1113 USDT |
13,953,704.5108 HBAR |
0.1157 USDT |
0.1069 USDT |
0.1081 USDT |
0.1075 USDT |
| 2024-03-31 |
0.1164 USDT |
9,410,284.1551 HBAR |
0.1135 USDT |
0.1130 USDT |
0.1145 USDT |
0.1171 USDT |
| 2024-03-30 |
0.1154 USDT |
10,221,360.2449 HBAR |
0.1160 USDT |
0.1142 USDT |
0.1153 USDT |
0.1152 USDT |
| 2024-03-29 |
0.1149 USDT |
10,231,564.2962 HBAR |
0.1161 USDT |
0.1125 USDT |
0.1140 USDT |
0.1150 USDT |
| 2024-03-28 |
0.1139 USDT |
12,627,912.1930 HBAR |
0.1137 USDT |
0.1112 USDT |
0.1129 USDT |
0.1157 USDT |
| 2024-03-27 |
0.1168 USDT |
12,406,924.1926 HBAR |
0.1203 USDT |
0.1126 USDT |
0.1154 USDT |
0.1152 USDT |
| 2024-03-26 |
0.1212 USDT |
18,086,235.2198 HBAR |
0.1171 USDT |
0.1167 USDT |
0.1182 USDT |
0.1187 USDT |
| 2024-03-25 |
0.1128 USDT |
13,570,960.1284 HBAR |
0.1100 USDT |
0.1095 USDT |
0.1109 USDT |
0.1179 USDT |
| 2024-03-24 |
0.1072 USDT |
10,582,590.9492 HBAR |
0.1065 USDT |
0.1055 USDT |
0.1064 USDT |
0.1067 USDT |
| 2024-03-23 |
0.1077 USDT |
14,036,760.0842 HBAR |
0.1067 USDT |
0.1049 USDT |
0.1067 USDT |
0.1081 USDT |
| 2024-03-22 |
0.1083 USDT |
15,652,168.3859 HBAR |
0.1100 USDT |
0.1035 USDT |
0.1055 USDT |
0.1059 USDT |
| 2024-03-21 |
0.1113 USDT |
16,647,049.6205 HBAR |
0.1114 USDT |
0.1082 USDT |
0.1105 USDT |
0.1105 USDT |
| 2024-03-20 |
0.1040 USDT |
14,129,339.3250 HBAR |
0.1013 USDT |
0.0982 USDT |
0.1010 USDT |
0.1055 USDT |
| 2024-03-19 |
0.1050 USDT |
24,445,124.4369 HBAR |
0.1117 USDT |
0.0988 USDT |
0.1032 USDT |
0.1048 USDT |
| 2024-03-18 |
0.1131 USDT |
13,305,460.4655 HBAR |
0.1164 USDT |
0.1090 USDT |
0.1119 USDT |
0.1113 USDT |
| 2024-03-17 |
0.1124 USDT |
13,695,163.6185 HBAR |
0.1109 USDT |
0.1068 USDT |
0.1099 USDT |
0.1158 USDT |
| 2024-03-16 |
0.1193 USDT |
17,922,081.4858 HBAR |
0.1206 USDT |
0.1091 USDT |
0.1131 USDT |
0.1128 USDT |
| 2024-03-15 |
0.1181 USDT |
25,325,884.9026 HBAR |
0.1271 USDT |
0.1104 USDT |
0.1160 USDT |
0.1158 USDT |
| 2024-03-14 |
0.1275 USDT |
18,916,644.6917 HBAR |
0.1326 USDT |
0.1199 USDT |
0.1241 USDT |
0.1222 USDT |
| 2024-03-13 |
0.1335 USDT |
24,961,625.9274 HBAR |
0.1334 USDT |
0.1236 USDT |
0.1312 USDT |
0.1322 USDT |
| 2024-03-12 |
0.1299 USDT |
21,543,368.0718 HBAR |
0.1327 USDT |
0.1222 USDT |
0.1287 USDT |
0.1301 USDT |
| 2024-03-11 |
0.1270 USDT |
17,120,188.9755 HBAR |
0.1259 USDT |
0.1202 USDT |
0.1239 USDT |
0.1291 USDT |
| 2024-03-10 |
0.1280 USDT |
14,355,379.4061 HBAR |
0.1306 USDT |
0.1234 USDT |
0.1253 USDT |
0.1265 USDT |
| 2024-03-09 |
0.1302 USDT |
15,062,798.3950 HBAR |
0.1302 USDT |
0.1284 USDT |
0.1298 USDT |
0.1298 USDT |
| 2024-03-08 |
0.1306 USDT |
15,595,099.3887 HBAR |
0.1337 USDT |
0.1239 USDT |
0.1286 USDT |
0.1280 USDT |
| 2024-03-07 |
0.1324 USDT |
17,919,393.5660 HBAR |
0.1257 USDT |
0.1245 USDT |
0.1278 USDT |
0.1351 USDT |
| 2024-03-06 |
0.1184 USDT |
29,856,485.7635 HBAR |
0.1114 USDT |
0.1082 USDT |
0.1106 USDT |
0.1251 USDT |