Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0897 USDT |
27,184,868.6806 HBAR |
0.0913 USDT |
0.0868 USDT |
0.0875 USDT |
0.0868 USDT |
| 2026-02-06 |
0.0901 USDT |
124,393,000.8994 HBAR |
0.0849 USDT |
0.0840 USDT |
0.0855 USDT |
0.0913 USDT |
| 2026-02-05 |
0.0893 USDT |
12,384,525.6819 HBAR |
0.0895 USDT |
0.0881 USDT |
0.0901 USDT |
0.0888 USDT |
| 2026-02-04 |
0.0912 USDT |
74,599,111.9412 HBAR |
0.0907 USDT |
0.0902 USDT |
0.0911 USDT |
0.0916 USDT |
| 2026-02-03 |
0.0908 USDT |
170,046,140.1754 HBAR |
0.0916 USDT |
0.0874 USDT |
0.0890 USDT |
0.0907 USDT |
| 2026-02-02 |
0.0907 USDT |
246,577,723.6681 HBAR |
0.0885 USDT |
0.0861 USDT |
0.0889 USDT |
0.0937 USDT |
| 2026-02-01 |
0.0889 USDT |
39,666,827.9420 HBAR |
0.0893 USDT |
0.0870 USDT |
0.0894 USDT |
0.0885 USDT |
| 2026-01-31 |
0.0916 USDT |
201,371,408.8417 HBAR |
0.0987 USDT |
0.0839 USDT |
0.0895 USDT |
0.0918 USDT |
| 2026-01-30 |
0.0985 USDT |
9,709,367.5100 HBAR |
0.0990 USDT |
0.0980 USDT |
0.0987 USDT |
0.0987 USDT |
| 2026-01-29 |
0.1027 USDT |
173,333,316.7868 HBAR |
0.1072 USDT |
0.0987 USDT |
0.1006 USDT |
0.1012 USDT |
| 2026-01-28 |
0.1077 USDT |
146,058,271.3252 HBAR |
0.1082 USDT |
0.1062 USDT |
0.1073 USDT |
0.1071 USDT |
| 2026-01-27 |
0.1067 USDT |
143,613,722.0866 HBAR |
0.1073 USDT |
0.1047 USDT |
0.1058 USDT |
0.1082 USDT |
| 2026-01-25 |
0.1046 USDT |
147,176,459.9572 HBAR |
0.1084 USDT |
0.1011 USDT |
0.1027 USDT |
0.1033 USDT |
| 2026-01-24 |
0.1082 USDT |
47,924,719.2588 HBAR |
0.1087 USDT |
0.1075 USDT |
0.1079 USDT |
0.1084 USDT |
| 2026-01-23 |
0.1097 USDT |
141,569,014.8511 HBAR |
0.1083 USDT |
0.1076 USDT |
0.1087 USDT |
0.1107 USDT |
| 2026-01-22 |
0.1104 USDT |
58,388,564.9919 HBAR |
0.1093 USDT |
0.1093 USDT |
0.1104 USDT |
0.1111 USDT |
| 2026-01-21 |
0.1091 USDT |
94,670,268.5403 HBAR |
0.1057 USDT |
0.1056 USDT |
0.1082 USDT |
0.1094 USDT |
| 2026-01-20 |
0.1066 USDT |
191,898,682.1020 HBAR |
0.1083 USDT |
0.1040 USDT |
0.1057 USDT |
0.1057 USDT |
| 2026-01-19 |
0.1089 USDT |
161,698,405.4613 HBAR |
0.1118 USDT |
0.1030 USDT |
0.1092 USDT |
0.1105 USDT |
| 2026-01-18 |
0.1165 USDT |
110,723,787.3419 HBAR |
0.1184 USDT |
0.1116 USDT |
0.1167 USDT |
0.1118 USDT |
| 2026-01-17 |
0.1188 USDT |
82,739,920.7802 HBAR |
0.1186 USDT |
0.1178 USDT |
0.1183 USDT |
0.1200 USDT |
| 2026-01-16 |
0.1178 USDT |
69,957,762.2943 HBAR |
0.1177 USDT |
0.1167 USDT |
0.1171 USDT |
0.1168 USDT |
| 2026-01-15 |
0.1192 USDT |
138,310,093.8689 HBAR |
0.1213 USDT |
0.1162 USDT |
0.1169 USDT |
0.1178 USDT |
| 2026-01-14 |
0.1251 USDT |
297,896,021.2542 HBAR |
0.1223 USDT |
0.1219 USDT |
0.1232 USDT |
0.1234 USDT |
| 2026-01-13 |
0.1192 USDT |
196,920,091.8756 HBAR |
0.1164 USDT |
0.1156 USDT |
0.1164 USDT |
0.1223 USDT |
| 2026-01-12 |
0.1167 USDT |
246,868,893.2822 HBAR |
0.1173 USDT |
0.1136 USDT |
0.1152 USDT |
0.1150 USDT |
| 2026-01-11 |
0.1178 USDT |
107,181,620.0817 HBAR |
0.1178 USDT |
0.1160 USDT |
0.1175 USDT |
0.1167 USDT |
| 2026-01-10 |
0.1196 USDT |
65,855,628.2253 HBAR |
0.1203 USDT |
0.1181 USDT |
0.1189 USDT |
0.1189 USDT |
| 2026-01-09 |
0.1200 USDT |
182,203,242.2164 HBAR |
0.1205 USDT |
0.1181 USDT |
0.1195 USDT |
0.1194 USDT |
| 2026-01-08 |
0.1212 USDT |
169,034,157.1319 HBAR |
0.1237 USDT |
0.1179 USDT |
0.1196 USDT |
0.1212 USDT |
| 2026-01-07 |
0.1264 USDT |
146,245,511.0341 HBAR |
0.1290 USDT |
0.1226 USDT |
0.1251 USDT |
0.1232 USDT |
| 2026-01-06 |
0.1315 USDT |
200,298,442.3981 HBAR |
0.1317 USDT |
0.1277 USDT |
0.1289 USDT |
0.1341 USDT |
| 2026-01-05 |
0.1261 USDT |
144,016,646.8268 HBAR |
0.1254 USDT |
0.1237 USDT |
0.1254 USDT |
0.1250 USDT |
| 2026-01-04 |
0.1232 USDT |
130,710,843.1942 HBAR |
0.1208 USDT |
0.1202 USDT |
0.1217 USDT |
0.1250 USDT |
| 2026-01-03 |
0.1199 USDT |
120,351,403.7203 HBAR |
0.1217 USDT |
0.1172 USDT |
0.1183 USDT |
0.1194 USDT |
| 2026-01-02 |
0.1180 USDT |
187,794,694.7699 HBAR |
0.1144 USDT |
0.1132 USDT |
0.1142 USDT |
0.1201 USDT |
| 2026-01-01 |
0.1086 USDT |
98,891,562.8386 HBAR |
0.1065 USDT |
0.1065 USDT |
0.1075 USDT |
0.1113 USDT |
| 2025-12-31 |
0.1108 USDT |
70,698,914.0058 HBAR |
0.1117 USDT |
0.1088 USDT |
0.1099 USDT |
0.1093 USDT |
| 2025-12-30 |
0.1124 USDT |
47,577,770.4793 HBAR |
0.1129 USDT |
0.1115 USDT |
0.1123 USDT |
0.1124 USDT |
| 2025-12-29 |
0.1172 USDT |
67,018,115.0884 HBAR |
0.1155 USDT |
0.1153 USDT |
0.1170 USDT |
0.1167 USDT |
| 2025-12-28 |
0.1158 USDT |
54,098,824.5207 HBAR |
0.1153 USDT |
0.1145 USDT |
0.1154 USDT |
0.1151 USDT |
| 2025-12-27 |
0.1126 USDT |
57,942,360.6483 HBAR |
0.1116 USDT |
0.1112 USDT |
0.1120 USDT |
0.1141 USDT |
| 2025-12-26 |
0.1129 USDT |
136,192,897.0876 HBAR |
0.1088 USDT |
0.1084 USDT |
0.1093 USDT |
0.1123 USDT |
| 2025-12-25 |
0.1112 USDT |
74,251,606.0656 HBAR |
0.1092 USDT |
0.1088 USDT |
0.1097 USDT |
0.1119 USDT |
| 2025-12-24 |
0.1095 USDT |
73,683,579.0308 HBAR |
0.1105 USDT |
0.1081 USDT |
0.1089 USDT |
0.1093 USDT |
| 2025-12-23 |
0.1122 USDT |
55,735,725.2747 HBAR |
0.1142 USDT |
0.1105 USDT |
0.1110 USDT |
0.1115 USDT |
| 2025-12-22 |
0.1143 USDT |
163,926,055.4278 HBAR |
0.1131 USDT |
0.1123 USDT |
0.1135 USDT |
0.1141 USDT |
| 2025-12-21 |
0.1120 USDT |
133,983,053.7443 HBAR |
0.1138 USDT |
0.1093 USDT |
0.1105 USDT |
0.1114 USDT |
| 2025-12-20 |
0.1127 USDT |
153,065,972.8229 HBAR |
0.1114 USDT |
0.1107 USDT |
0.1112 USDT |
0.1138 USDT |
| 2025-12-19 |
0.1091 USDT |
246,677,418.0439 HBAR |
0.1049 USDT |
0.1030 USDT |
0.1040 USDT |
0.1123 USDT |