Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-17 |
0.0913 USDT |
42,598,210.2902 HBAR |
0.0908 USDT |
0.0885 USDT |
0.0891 USDT |
0.0926 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 |
| 2026-04-12 |
0.0864 USDT |
34,843,963.1767 HBAR |
0.0883 USDT |
0.0851 USDT |
0.0854 USDT |
0.0852 USDT |
| 2026-04-11 |
0.0886 USDT |
36,779,853.5402 HBAR |
0.0895 USDT |
0.0879 USDT |
0.0881 USDT |
0.0884 USDT |
| 2026-04-10 |
0.0892 USDT |
39,404,483.5171 HBAR |
0.0894 USDT |
0.0878 USDT |
0.0884 USDT |
0.0894 USDT |
| 2026-04-09 |
0.0897 USDT |
25,691,260.2383 HBAR |
0.0890 USDT |
0.0876 USDT |
0.0884 USDT |
0.0894 USDT |
| 2026-04-08 |
0.0919 USDT |
69,820,722.1544 HBAR |
0.0919 USDT |
0.0885 USDT |
0.0891 USDT |
0.0890 USDT |
| 2026-04-07 |
0.0875 USDT |
63,676,541.3709 HBAR |
0.0874 USDT |
0.0859 USDT |
0.0864 USDT |
0.0925 USDT |
| 2026-04-06 |
0.0889 USDT |
34,000,469.5524 HBAR |
0.0881 USDT |
0.0870 USDT |
0.0875 USDT |
0.0875 USDT |
| 2026-04-05 |
0.0870 USDT |
24,054,301.0887 HBAR |
0.0875 USDT |
0.0861 USDT |
0.0867 USDT |
0.0880 USDT |
| 2026-04-04 |
0.0873 USDT |
13,930,533.6485 HBAR |
0.0877 USDT |
0.0867 USDT |
0.0872 USDT |
0.0874 USDT |
| 2026-04-03 |
0.0888 USDT |
55,504,443.3879 HBAR |
0.0881 USDT |
0.0873 USDT |
0.0877 USDT |
0.0877 USDT |
| 2026-04-02 |
0.0870 USDT |
26,441,607.4674 HBAR |
0.0884 USDT |
0.0849 USDT |
0.0858 USDT |
0.0879 USDT |
| 2026-04-01 |
0.0895 USDT |
36,826,630.3069 HBAR |
0.0876 USDT |
0.0875 USDT |
0.0885 USDT |
0.0884 USDT |
| 2026-03-31 |
0.0858 USDT |
53,847,778.8649 HBAR |
0.0873 USDT |
0.0836 USDT |
0.0853 USDT |
0.0877 USDT |
| 2026-03-30 |
0.0893 USDT |
40,437,991.8828 HBAR |
0.0882 USDT |
0.0870 USDT |
0.0876 USDT |
0.0872 USDT |
| 2026-03-29 |
0.0887 USDT |
30,249,301.1763 HBAR |
0.0900 USDT |
0.0870 USDT |
0.0883 USDT |
0.0881 USDT |
| 2026-03-28 |
0.0903 USDT |
23,173,839.1311 HBAR |
0.0892 USDT |
0.0884 USDT |
0.0890 USDT |
0.0897 USDT |
| 2026-03-27 |
0.0900 USDT |
39,841,712.5195 HBAR |
0.0912 USDT |
0.0886 USDT |
0.0890 USDT |
0.0891 USDT |
| 2026-03-26 |
0.0918 USDT |
71,985,401.2199 HBAR |
0.0947 USDT |
0.0905 USDT |
0.0909 USDT |
0.0912 USDT |
| 2026-03-25 |
0.0949 USDT |
69,967,983.6096 HBAR |
0.0943 USDT |
0.0939 USDT |
0.0945 USDT |
0.0946 USDT |
| 2026-03-24 |
0.0933 USDT |
153,152,196.2563 HBAR |
0.0933 USDT |
0.0917 USDT |
0.0924 USDT |
0.0942 USDT |
| 2026-03-23 |
0.0924 USDT |
119,059,959.3266 HBAR |
0.0895 USDT |
0.0887 USDT |
0.0895 USDT |
0.0932 USDT |
| 2026-03-22 |
0.0904 USDT |
133,823,236.8104 HBAR |
0.0916 USDT |
0.0881 USDT |
0.0892 USDT |
0.0892 USDT |
| 2026-03-21 |
0.0931 USDT |
56,893,396.8566 HBAR |
0.0932 USDT |
0.0912 USDT |
0.0927 USDT |
0.0913 USDT |
| 2026-03-20 |
0.0934 USDT |
60,300,944.3712 HBAR |
0.0929 USDT |
0.0923 USDT |
0.0930 USDT |
0.0932 USDT |
| 2026-03-19 |
0.0932 USDT |
72,155,397.5943 HBAR |
0.0958 USDT |
0.0915 USDT |
0.0923 USDT |
0.0929 USDT |
| 2026-03-18 |
0.0978 USDT |
139,376,560.9103 HBAR |
0.0987 USDT |
0.0945 USDT |
0.0954 USDT |
0.0958 USDT |
| 2026-03-17 |
0.0993 USDT |
76,171,933.7455 HBAR |
0.1003 USDT |
0.0978 USDT |
0.0987 USDT |
0.0987 USDT |
| 2026-03-16 |
0.0984 USDT |
141,504,672.3534 HBAR |
0.0963 USDT |
0.0955 USDT |
0.0961 USDT |
0.1005 USDT |
| 2026-03-15 |
0.0955 USDT |
90,684,497.2063 HBAR |
0.0936 USDT |
0.0930 USDT |
0.0937 USDT |
0.0960 USDT |
| 2026-03-14 |
0.0927 USDT |
95,543,748.4185 HBAR |
0.0951 USDT |
0.0914 USDT |
0.0920 USDT |
0.0937 USDT |
| 2026-03-13 |
0.0973 USDT |
144,274,543.6322 HBAR |
0.0948 USDT |
0.0945 USDT |
0.0951 USDT |
0.0950 USDT |
| 2026-03-12 |
0.0943 USDT |
81,571,015.0320 HBAR |
0.0943 USDT |
0.0931 USDT |
0.0936 USDT |
0.0949 USDT |
| 2026-03-11 |
0.0945 USDT |
107,457,550.3329 HBAR |
0.0952 USDT |
0.0933 USDT |
0.0938 USDT |
0.0944 USDT |
| 2026-03-10 |
0.0964 USDT |
109,450,849.9253 HBAR |
0.0943 USDT |
0.0942 USDT |
0.0954 USDT |
0.0951 USDT |
| 2026-03-09 |
0.0951 USDT |
135,161,798.4468 HBAR |
0.0940 USDT |
0.0938 USDT |
0.0946 USDT |
0.0942 USDT |
| 2026-03-08 |
0.0949 USDT |
102,737,246.0386 HBAR |
0.0958 USDT |
0.0930 USDT |
0.0946 USDT |
0.0940 USDT |
| 2026-03-07 |
0.0963 USDT |
51,376,163.3621 HBAR |
0.0976 USDT |
0.0952 USDT |
0.0958 USDT |
0.0957 USDT |
| 2026-03-06 |
0.0984 USDT |
99,033,357.8421 HBAR |
0.0996 USDT |
0.0962 USDT |
0.0970 USDT |
0.0976 USDT |
| 2026-03-05 |
0.1000 USDT |
85,867,479.0678 HBAR |
0.1012 USDT |
0.0981 USDT |
0.0991 USDT |
0.0997 USDT |
| 2026-03-04 |
0.0991 USDT |
33,288,996.8345 HBAR |
0.0969 USDT |
0.0967 USDT |
0.0976 USDT |
0.1019 USDT |
| 2026-03-03 |
0.0957 USDT |
104,916,940.3377 HBAR |
0.0962 USDT |
0.0944 USDT |
0.0954 USDT |
0.0970 USDT |
| 2026-03-02 |
0.0995 USDT |
90,749,968.1111 HBAR |
0.0970 USDT |
0.0964 USDT |
0.0973 USDT |
0.0999 USDT |
| 2026-03-01 |
0.1008 USDT |
44,246,433.7013 HBAR |
0.1003 USDT |
0.0977 USDT |
0.0984 USDT |
0.0978 USDT |
| 2026-02-28 |
0.0965 USDT |
74,488,062.6870 HBAR |
0.1004 USDT |
0.0944 USDT |
0.0953 USDT |
0.0966 USDT |
| 2026-02-27 |
0.1024 USDT |
252,932,119.9080 HBAR |
0.1026 USDT |
0.0991 USDT |
0.0998 USDT |
0.0995 USDT |