Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-01 |
0.0947 USDT |
25,179,397.0124 HBAR |
0.0968 USDT |
0.0915 USDT |
0.0931 USDT |
0.0931 USDT |
| 2026-05-31 |
0.0963 USDT |
13,471,984.5869 HBAR |
0.0957 USDT |
0.0932 USDT |
0.0953 USDT |
0.0967 USDT |
| 2026-05-30 |
0.1012 USDT |
72,439,851.5811 HBAR |
0.0987 USDT |
0.0890 USDT |
0.0960 USDT |
0.0952 USDT |
| 2026-05-29 |
0.0919 USDT |
52,944,128.6176 HBAR |
0.0910 USDT |
0.0885 USDT |
0.0897 USDT |
0.0979 USDT |
| 2026-05-28 |
0.0868 USDT |
102,163,104.1748 HBAR |
0.0856 USDT |
0.0819 USDT |
0.0828 USDT |
0.0913 USDT |
| 2026-05-27 |
0.0859 USDT |
33,846,741.9808 HBAR |
0.0866 USDT |
0.0820 USDT |
0.0857 USDT |
0.0857 USDT |
| 2026-05-26 |
0.0877 USDT |
44,611,164.9108 HBAR |
0.0881 USDT |
0.0862 USDT |
0.0867 USDT |
0.0866 USDT |
| 2026-05-25 |
0.0890 USDT |
36,427,444.2060 HBAR |
0.0885 USDT |
0.0880 USDT |
0.0884 USDT |
0.0881 USDT |
| 2026-05-24 |
0.0887 USDT |
25,433,531.1467 HBAR |
0.0898 USDT |
0.0872 USDT |
0.0882 USDT |
0.0885 USDT |
| 2026-05-23 |
0.0880 USDT |
36,316,492.2020 HBAR |
0.0879 USDT |
0.0854 USDT |
0.0860 USDT |
0.0898 USDT |
| 2026-05-22 |
0.0896 USDT |
59,954,429.9500 HBAR |
0.0899 USDT |
0.0877 USDT |
0.0888 USDT |
0.0880 USDT |
| 2026-05-21 |
0.0892 USDT |
46,840,526.3933 HBAR |
0.0888 USDT |
0.0879 USDT |
0.0884 USDT |
0.0900 USDT |
| 2026-05-20 |
0.0890 USDT |
31,145,882.9338 HBAR |
0.0886 USDT |
0.0880 USDT |
0.0887 USDT |
0.0888 USDT |
| 2026-05-19 |
0.0893 USDT |
31,456,372.2054 HBAR |
0.0902 USDT |
0.0880 USDT |
0.0883 USDT |
0.0886 USDT |
| 2026-05-18 |
0.0892 USDT |
43,659,058.4403 HBAR |
0.0901 USDT |
0.0881 USDT |
0.0886 USDT |
0.0901 USDT |
| 2026-05-17 |
0.0909 USDT |
26,353,989.2027 HBAR |
0.0912 USDT |
0.0883 USDT |
0.0903 USDT |
0.0901 USDT |
| 2026-05-16 |
0.0916 USDT |
25,757,087.3374 HBAR |
0.0928 USDT |
0.0900 USDT |
0.0910 USDT |
0.0912 USDT |
| 2026-05-15 |
0.0935 USDT |
50,894,239.4643 HBAR |
0.0950 USDT |
0.0913 USDT |
0.0926 USDT |
0.0929 USDT |
| 2026-05-14 |
0.0958 USDT |
58,466,268.8761 HBAR |
0.0933 USDT |
0.0925 USDT |
0.0930 USDT |
0.0949 USDT |
| 2026-05-13 |
0.0936 USDT |
42,061,262.1178 HBAR |
0.0939 USDT |
0.0915 USDT |
0.0924 USDT |
0.0935 USDT |
| 2026-05-12 |
0.0946 USDT |
36,513,850.8553 HBAR |
0.0969 USDT |
0.0927 USDT |
0.0933 USDT |
0.0938 USDT |
| 2026-05-11 |
0.0963 USDT |
54,151,965.7102 HBAR |
0.0975 USDT |
0.0950 USDT |
0.0958 USDT |
0.0968 USDT |
| 2026-05-10 |
0.0962 USDT |
64,829,538.3602 HBAR |
0.0929 USDT |
0.0923 USDT |
0.0928 USDT |
0.0974 USDT |
| 2026-05-09 |
0.0933 USDT |
28,684,497.3330 HBAR |
0.0927 USDT |
0.0916 USDT |
0.0922 USDT |
0.0928 USDT |
| 2026-05-08 |
0.0911 USDT |
61,379,623.6175 HBAR |
0.0901 USDT |
0.0895 USDT |
0.0901 USDT |
0.0926 USDT |
| 2026-05-07 |
0.0907 USDT |
122,622,534.0453 HBAR |
0.0915 USDT |
0.0894 USDT |
0.0899 USDT |
0.0901 USDT |
| 2026-05-06 |
0.0916 USDT |
48,372,025.3139 HBAR |
0.0903 USDT |
0.0902 USDT |
0.0907 USDT |
0.0914 USDT |
| 2026-05-05 |
0.0898 USDT |
47,908,195.4600 HBAR |
0.0877 USDT |
0.0877 USDT |
0.0880 USDT |
0.0904 USDT |
| 2026-05-04 |
0.0884 USDT |
58,540,308.5575 HBAR |
0.0877 USDT |
0.0872 USDT |
0.0877 USDT |
0.0877 USDT |
| 2026-05-03 |
0.0880 USDT |
28,414,555.9220 HBAR |
0.0886 USDT |
0.0875 USDT |
0.0879 USDT |
0.0878 USDT |
| 2026-05-02 |
0.0882 USDT |
25,388,299.7462 HBAR |
0.0882 USDT |
0.0876 USDT |
0.0878 USDT |
0.0886 USDT |
| 2026-05-01 |
0.0880 USDT |
40,594,888.9272 HBAR |
0.0874 USDT |
0.0874 USDT |
0.0877 USDT |
0.0881 USDT |
| 2026-04-30 |
0.0881 USDT |
30,354,637.6176 HBAR |
0.0887 USDT |
0.0873 USDT |
0.0874 USDT |
0.0874 USDT |
| 2026-04-29 |
0.0893 USDT |
50,445,652.7658 HBAR |
0.0889 USDT |
0.0870 USDT |
0.0882 USDT |
0.0887 USDT |
| 2026-04-28 |
0.0890 USDT |
24,292,633.6783 HBAR |
0.0897 USDT |
0.0882 USDT |
0.0889 USDT |
0.0890 USDT |
| 2026-04-27 |
0.0908 USDT |
37,967,466.0936 HBAR |
0.0923 USDT |
0.0890 USDT |
0.0893 USDT |
0.0896 USDT |
| 2026-04-26 |
0.0923 USDT |
37,492,256.9976 HBAR |
0.0912 USDT |
0.0906 USDT |
0.0909 USDT |
0.0925 USDT |
| 2026-04-25 |
0.0912 USDT |
28,134,558.5130 HBAR |
0.0909 USDT |
0.0902 USDT |
0.0907 USDT |
0.0912 USDT |
| 2026-04-24 |
0.0909 USDT |
76,166,899.6119 HBAR |
0.0908 USDT |
0.0901 USDT |
0.0905 USDT |
0.0909 USDT |
| 2026-04-23 |
0.0906 USDT |
29,087,017.2736 HBAR |
0.0908 USDT |
0.0897 USDT |
0.0903 USDT |
0.0908 USDT |
| 2026-04-22 |
0.0915 USDT |
48,528,604.7224 HBAR |
0.0904 USDT |
0.0898 USDT |
0.0905 USDT |
0.0908 USDT |
| 2026-04-21 |
0.0900 USDT |
38,496,140.2790 HBAR |
0.0897 USDT |
0.0888 USDT |
0.0895 USDT |
0.0905 USDT |
| 2026-04-20 |
0.0891 USDT |
71,851,488.7277 HBAR |
0.0873 USDT |
0.0873 USDT |
0.0883 USDT |
0.0897 USDT |
| 2026-04-19 |
0.0883 USDT |
38,796,556.7632 HBAR |
0.0888 USDT |
0.0870 USDT |
0.0874 USDT |
0.0874 USDT |
| 2026-04-18 |
0.0893 USDT |
22,776,299.8093 HBAR |
0.0907 USDT |
0.0880 USDT |
0.0887 USDT |
0.0888 USDT |
| 2026-04-17 |
0.0913 USDT |
52,558,839.3886 HBAR |
0.0908 USDT |
0.0885 USDT |
0.0891 USDT |
0.0908 USDT |
| 2026-04-16 |
0.0886 USDT |
54,431,567.4371 HBAR |
0.0871 USDT |
0.0864 USDT |
0.0869 USDT |
0.0905 USDT |
| 2026-04-15 |
0.0860 USDT |
36,096,323.3212 HBAR |
0.0850 USDT |
0.0849 USDT |
0.0852 USDT |
0.0868 USDT |
| 2026-04-14 |
0.0863 USDT |
40,733,721.2969 HBAR |
0.0878 USDT |
0.0845 USDT |
0.0851 USDT |
0.0850 USDT |
| 2026-04-13 |
0.0858 USDT |
43,366,806.9240 HBAR |
0.0851 USDT |
0.0845 USDT |
0.0849 USDT |
0.0878 USDT |