Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-20 |
0.0662 USDT |
22,546,923.1389 HBAR |
0.0665 USDT |
0.0655 USDT |
0.0658 USDT |
0.0668 USDT |
| 2026-07-19 |
0.0670 USDT |
22,808,721.8459 HBAR |
0.0670 USDT |
0.0663 USDT |
0.0665 USDT |
0.0665 USDT |
| 2026-07-18 |
0.0665 USDT |
21,076,147.8648 HBAR |
0.0659 USDT |
0.0657 USDT |
0.0659 USDT |
0.0670 USDT |
| 2026-07-17 |
0.0661 USDT |
53,456,852.0338 HBAR |
0.0666 USDT |
0.0654 USDT |
0.0660 USDT |
0.0659 USDT |
| 2026-07-16 |
0.0673 USDT |
42,731,875.2875 HBAR |
0.0679 USDT |
0.0665 USDT |
0.0666 USDT |
0.0666 USDT |
| 2026-07-15 |
0.0676 USDT |
34,589,150.2201 HBAR |
0.0673 USDT |
0.0670 USDT |
0.0673 USDT |
0.0678 USDT |
| 2026-07-14 |
0.0667 USDT |
43,218,459.8300 HBAR |
0.0665 USDT |
0.0656 USDT |
0.0659 USDT |
0.0673 USDT |
| 2026-07-13 |
0.0669 USDT |
26,698,189.9916 HBAR |
0.0675 USDT |
0.0657 USDT |
0.0663 USDT |
0.0665 USDT |
| 2026-07-12 |
0.0679 USDT |
9,375,209.0828 HBAR |
0.0689 USDT |
0.0671 USDT |
0.0676 USDT |
0.0675 USDT |
| 2026-07-11 |
0.0694 USDT |
60,568,039.9505 HBAR |
0.0704 USDT |
0.0670 USDT |
0.0689 USDT |
0.0690 USDT |
| 2026-07-10 |
0.0705 USDT |
32,099,714.2744 HBAR |
0.0701 USDT |
0.0698 USDT |
0.0701 USDT |
0.0704 USDT |
| 2026-07-09 |
0.0704 USDT |
40,969,359.3039 HBAR |
0.0695 USDT |
0.0693 USDT |
0.0696 USDT |
0.0700 USDT |
| 2026-07-08 |
0.0697 USDT |
30,137,506.8086 HBAR |
0.0710 USDT |
0.0689 USDT |
0.0692 USDT |
0.0692 USDT |
| 2026-07-07 |
0.0719 USDT |
51,674,287.7615 HBAR |
0.0735 USDT |
0.0705 USDT |
0.0710 USDT |
0.0709 USDT |
| 2026-07-06 |
0.0742 USDT |
33,077,058.3997 HBAR |
0.0763 USDT |
0.0726 USDT |
0.0736 USDT |
0.0736 USDT |
| 2026-07-05 |
0.0755 USDT |
24,206,518.6594 HBAR |
0.0773 USDT |
0.0726 USDT |
0.0750 USDT |
0.0761 USDT |
| 2026-07-04 |
0.0747 USDT |
28,322,554.5920 HBAR |
0.0734 USDT |
0.0718 USDT |
0.0728 USDT |
0.0772 USDT |
| 2026-07-03 |
0.0719 USDT |
78,937,308.0613 HBAR |
0.0716 USDT |
0.0707 USDT |
0.0715 USDT |
0.0734 USDT |
| 2026-07-02 |
0.0734 USDT |
53,223,069.3165 HBAR |
0.0725 USDT |
0.0706 USDT |
0.0718 USDT |
0.0716 USDT |
| 2026-07-01 |
0.0709 USDT |
46,487,873.1950 HBAR |
0.0695 USDT |
0.0687 USDT |
0.0695 USDT |
0.0725 USDT |
| 2026-06-30 |
0.0704 USDT |
46,614,936.8424 HBAR |
0.0717 USDT |
0.0691 USDT |
0.0694 USDT |
0.0694 USDT |
| 2026-06-29 |
0.0715 USDT |
47,420,398.6637 HBAR |
0.0712 USDT |
0.0706 USDT |
0.0713 USDT |
0.0717 USDT |
| 2026-06-28 |
0.0711 USDT |
23,851,843.5936 HBAR |
0.0719 USDT |
0.0704 USDT |
0.0710 USDT |
0.0712 USDT |
| 2026-06-27 |
0.0724 USDT |
38,565,818.6931 HBAR |
0.0710 USDT |
0.0710 USDT |
0.0717 USDT |
0.0719 USDT |
| 2026-06-26 |
0.0723 USDT |
44,828,202.7195 HBAR |
0.0735 USDT |
0.0705 USDT |
0.0712 USDT |
0.0709 USDT |
| 2026-06-25 |
0.0735 USDT |
47,246,590.1810 HBAR |
0.0756 USDT |
0.0712 USDT |
0.0732 USDT |
0.0734 USDT |
| 2026-06-24 |
0.0761 USDT |
56,503,027.2384 HBAR |
0.0780 USDT |
0.0730 USDT |
0.0739 USDT |
0.0756 USDT |
| 2026-06-23 |
0.0781 USDT |
30,031,114.1607 HBAR |
0.0787 USDT |
0.0769 USDT |
0.0777 USDT |
0.0779 USDT |
| 2026-06-22 |
0.0795 USDT |
45,202,969.5499 HBAR |
0.0781 USDT |
0.0780 USDT |
0.0788 USDT |
0.0788 USDT |
| 2026-06-21 |
0.0798 USDT |
24,363,258.5838 HBAR |
0.0810 USDT |
0.0780 USDT |
0.0788 USDT |
0.0782 USDT |
| 2026-06-20 |
0.0803 USDT |
19,624,749.4295 HBAR |
0.0804 USDT |
0.0795 USDT |
0.0798 USDT |
0.0808 USDT |
| 2026-06-19 |
0.0799 USDT |
28,231,698.3432 HBAR |
0.0802 USDT |
0.0785 USDT |
0.0791 USDT |
0.0805 USDT |
| 2026-06-18 |
0.0803 USDT |
40,126,296.9803 HBAR |
0.0813 USDT |
0.0787 USDT |
0.0796 USDT |
0.0803 USDT |
| 2026-06-17 |
0.0807 USDT |
34,142,791.3503 HBAR |
0.0806 USDT |
0.0794 USDT |
0.0802 USDT |
0.0813 USDT |
| 2026-06-16 |
0.0821 USDT |
34,258,655.1900 HBAR |
0.0820 USDT |
0.0790 USDT |
0.0810 USDT |
0.0805 USDT |
| 2026-06-15 |
0.0823 USDT |
64,512,653.1008 HBAR |
0.0814 USDT |
0.0787 USDT |
0.0814 USDT |
0.0821 USDT |
| 2026-06-14 |
0.0785 USDT |
37,951,262.0958 HBAR |
0.0779 USDT |
0.0769 USDT |
0.0771 USDT |
0.0814 USDT |
| 2026-06-13 |
0.0779 USDT |
29,200,843.3380 HBAR |
0.0776 USDT |
0.0760 USDT |
0.0773 USDT |
0.0779 USDT |
| 2026-06-12 |
0.0789 USDT |
52,553,260.4367 HBAR |
0.0791 USDT |
0.0773 USDT |
0.0776 USDT |
0.0775 USDT |
| 2026-06-11 |
0.0786 USDT |
57,482,640.8900 HBAR |
0.0775 USDT |
0.0768 USDT |
0.0777 USDT |
0.0792 USDT |
| 2026-06-10 |
0.0783 USDT |
57,976,168.6102 HBAR |
0.0793 USDT |
0.0769 USDT |
0.0776 USDT |
0.0775 USDT |
| 2026-06-09 |
0.0800 USDT |
36,649,675.5299 HBAR |
0.0812 USDT |
0.0786 USDT |
0.0794 USDT |
0.0792 USDT |
| 2026-06-08 |
0.0817 USDT |
42,019,266.6670 HBAR |
0.0817 USDT |
0.0797 USDT |
0.0811 USDT |
0.0812 USDT |
| 2026-06-07 |
0.0810 USDT |
33,828,774.3213 HBAR |
0.0794 USDT |
0.0791 USDT |
0.0798 USDT |
0.0816 USDT |
| 2026-06-06 |
0.0788 USDT |
47,067,935.4223 HBAR |
0.0802 USDT |
0.0765 USDT |
0.0787 USDT |
0.0794 USDT |
| 2026-06-05 |
0.0808 USDT |
74,678,172.7666 HBAR |
0.0835 USDT |
0.0775 USDT |
0.0798 USDT |
0.0803 USDT |
| 2026-06-04 |
0.0848 USDT |
87,029,883.8826 HBAR |
0.0850 USDT |
0.0819 USDT |
0.0836 USDT |
0.0837 USDT |
| 2026-06-03 |
0.0867 USDT |
57,621,168.3516 HBAR |
0.0868 USDT |
0.0841 USDT |
0.0858 USDT |
0.0849 USDT |
| 2026-06-02 |
0.0891 USDT |
39,533,679.2644 HBAR |
0.0921 USDT |
0.0855 USDT |
0.0870 USDT |
0.0869 USDT |
| 2026-06-01 |
0.0944 USDT |
29,566,922.7425 HBAR |
0.0968 USDT |
0.0915 USDT |
0.0926 USDT |
0.0918 USDT |