Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
0.1461 USDT |
4,704,953.2204 HBAR |
0.1495 USDT |
0.1377 USDT |
0.1422 USDT |
0.1542 USDT |
| 2021-02-18 |
0.1436 USDT |
4,415,726.0748 HBAR |
0.1392 USDT |
0.1368 USDT |
0.1403 USDT |
0.1473 USDT |
| 2021-02-17 |
0.1362 USDT |
3,343,626.8828 HBAR |
0.1370 USDT |
0.1272 USDT |
0.1315 USDT |
0.1385 USDT |
| 2021-02-16 |
0.1417 USDT |
4,297,923.8484 HBAR |
0.1447 USDT |
0.1309 USDT |
0.1352 USDT |
0.1371 USDT |
| 2021-02-15 |
0.1325 USDT |
7,769,027.5788 HBAR |
0.1269 USDT |
0.1089 USDT |
0.1167 USDT |
0.1447 USDT |
| 2021-02-14 |
0.1300 USDT |
3,704,268.4854 HBAR |
0.1383 USDT |
0.1187 USDT |
0.1280 USDT |
0.1282 USDT |
| 2021-02-13 |
0.1387 USDT |
6,760,123.4833 HBAR |
0.1375 USDT |
0.1270 USDT |
0.1338 USDT |
0.1375 USDT |
| 2021-02-12 |
0.1339 USDT |
5,491,414.3766 HBAR |
0.1343 USDT |
0.1258 USDT |
0.1312 USDT |
0.1377 USDT |
| 2021-02-11 |
0.1233 USDT |
13,713,656.6953 HBAR |
0.1086 USDT |
0.1031 USDT |
0.1087 USDT |
0.1403 USDT |
| 2021-02-10 |
0.1087 USDT |
6,958,282.9054 HBAR |
0.1052 USDT |
0.0980 USDT |
0.1061 USDT |
0.1086 USDT |
| 2021-02-09 |
0.1077 USDT |
4,189,336.0155 HBAR |
0.1024 USDT |
0.1021 USDT |
0.1133 USDT |
0.1080 USDT |
| 2021-02-08 |
0.1012 USDT |
7,335,385.7194 HBAR |
0.0991 USDT |
0.0963 USDT |
0.1050 USDT |
0.1024 USDT |
| 2021-02-07 |
0.0967 USDT |
4,943,060.7735 HBAR |
0.0921 USDT |
0.0894 USDT |
0.1024 USDT |
0.0993 USDT |
| 2021-02-06 |
0.0987 USDT |
4,404,030.7053 HBAR |
0.0998 USDT |
0.0903 USDT |
0.1074 USDT |
0.0922 USDT |
| 2021-02-05 |
0.1026 USDT |
8,393,995.8589 HBAR |
0.0966 USDT |
0.0950 USDT |
0.1147 USDT |
0.0999 USDT |
| 2021-02-04 |
0.0925 USDT |
4,330,529.4219 HBAR |
0.0887 USDT |
0.0878 USDT |
0.0977 USDT |
0.0966 USDT |
| 2021-02-03 |
0.0933 USDT |
3,444,552.5341 HBAR |
0.0936 USDT |
0.0871 USDT |
0.0975 USDT |
0.0887 USDT |
| 2021-02-02 |
0.0922 USDT |
3,549,646.2721 HBAR |
0.0923 USDT |
0.0859 USDT |
0.0965 USDT |
0.0934 USDT |
| 2021-02-01 |
0.0901 USDT |
14,065,120.4387 HBAR |
0.0803 USDT |
0.0793 USDT |
0.1070 USDT |
0.0924 USDT |
| 2021-01-31 |
0.0804 USDT |
6,131,185.3306 HBAR |
0.0784 USDT |
0.0760 USDT |
0.0844 USDT |
0.0807 USDT |
| 2021-01-30 |
0.0824 USDT |
6,805,449.0189 HBAR |
0.0831 USDT |
0.0775 USDT |
0.0880 USDT |
0.0784 USDT |
| 2021-01-29 |
0.0839 USDT |
3,381,629.7524 HBAR |
0.0884 USDT |
0.0815 USDT |
0.0890 USDT |
0.0830 USDT |
| 2021-01-28 |
0.0901 USDT |
6,977,466.4172 HBAR |
0.0903 USDT |
0.0800 USDT |
0.1085 USDT |
0.0882 USDT |
| 2021-01-27 |
0.0866 USDT |
6,052,696.2607 HBAR |
0.0797 USDT |
0.0760 USDT |
0.0955 USDT |
0.0902 USDT |
| 2021-01-26 |
0.0828 USDT |
5,098,742.9987 HBAR |
0.0860 USDT |
0.0763 USDT |
0.0939 USDT |
0.0797 USDT |
| 2021-01-25 |
0.0899 USDT |
4,111,156.4509 HBAR |
0.0957 USDT |
0.0816 USDT |
0.0957 USDT |
0.0860 USDT |
| 2021-01-24 |
0.0936 USDT |
6,434,771.5842 HBAR |
0.0942 USDT |
0.0893 USDT |
0.0968 USDT |
0.0957 USDT |
| 2021-01-23 |
0.0938 USDT |
7,686,882.6073 HBAR |
0.0913 USDT |
0.0904 USDT |
0.0970 USDT |
0.0941 USDT |
| 2021-01-22 |
0.0957 USDT |
5,588,957.5200 HBAR |
0.0989 USDT |
0.0900 USDT |
0.1022 USDT |
0.0910 USDT |
| 2021-01-21 |
0.0948 USDT |
17,287,778.9319 HBAR |
0.1011 USDT |
0.0779 USDT |
0.1059 USDT |
0.0983 USDT |
| 2021-01-20 |
0.1070 USDT |
54,825,758.5754 HBAR |
0.0887 USDT |
0.0849 USDT |
0.1247 USDT |
0.1011 USDT |
| 2021-01-19 |
0.0990 USDT |
103,367,723.7866 HBAR |
0.0683 USDT |
0.0659 USDT |
0.1800 USDT |
0.0895 USDT |
| 2021-01-18 |
0.0649 USDT |
7,262,236.4183 HBAR |
0.0621 USDT |
0.0609 USDT |
0.0700 USDT |
0.0686 USDT |
| 2021-01-17 |
0.0607 USDT |
8,248,296.8504 HBAR |
0.0595 USDT |
0.0573 USDT |
0.0642 USDT |
0.0621 USDT |
| 2021-01-16 |
0.0588 USDT |
24,429,617.1787 HBAR |
0.0595 USDT |
0.0576 USDT |
0.0605 USDT |
0.0601 USDT |
| 2021-01-15 |
0.0550 USDT |
9,748,837.2256 HBAR |
0.0568 USDT |
0.0517 USDT |
0.0596 USDT |
0.0532 USDT |
| 2021-01-14 |
0.0571 USDT |
1,789,453.2436 HBAR |
0.0568 USDT |
0.0558 USDT |
0.0596 USDT |
0.0578 USDT |
| 2021-01-13 |
0.0527 USDT |
1,530,295.3825 HBAR |
0.0543 USDT |
0.0494 USDT |
0.0549 USDT |
0.0527 USDT |
| 2021-01-12 |
0.0466 USDT |
1,899,268.2056 HBAR |
0.0458 USDT |
0.0448 USDT |
0.0483 USDT |
0.0455 USDT |
| 2021-01-11 |
0.0405 USDT |
1,757,668.5954 HBAR |
0.0388 USDT |
0.0370 USDT |
0.0436 USDT |
0.0432 USDT |
| 2021-01-10 |
0.0461 USDT |
1,635,804.1896 HBAR |
0.0478 USDT |
0.0421 USDT |
0.0481 USDT |
0.0452 USDT |
| 2021-01-09 |
0.0500 USDT |
1,250,430.3252 HBAR |
0.0502 USDT |
0.0480 USDT |
0.0516 USDT |
0.0505 USDT |
| 2021-01-08 |
0.0614 USDT |
13,977,068.1237 HBAR |
0.0567 USDT |
0.0528 USDT |
0.0745 USDT |
0.0599 USDT |
| 2021-01-07 |
0.0403 USDT |
3,312,678.9123 HBAR |
0.0395 USDT |
0.0377 USDT |
0.0418 USDT |
0.0381 USDT |
| 2021-01-06 |
0.0373 USDT |
2,282,618.4956 HBAR |
0.0378 USDT |
0.0360 USDT |
0.0388 USDT |
0.0381 USDT |
| 2021-01-05 |
0.0360 USDT |
1,431,437.7087 HBAR |
0.0359 USDT |
0.0353 USDT |
0.0367 USDT |
0.0357 USDT |
| 2021-01-04 |
0.0320 USDT |
1,619,726.7209 HBAR |
0.0318 USDT |
0.0310 USDT |
0.0326 USDT |
0.0324 USDT |
| 2021-01-03 |
0.0335 USDT |
1,354,751.7500 HBAR |
0.0327 USDT |
0.0326 USDT |
0.0340 USDT |
0.0337 USDT |
| 2021-01-02 |
0.0332 USDT |
1,424,490.7869 HBAR |
0.0326 USDT |
0.0320 USDT |
0.0353 USDT |
0.0334 USDT |
| 2021-01-01 |
0.0327 USDT |
805,173.2600 HBAR |
0.0329 USDT |
0.0322 USDT |
0.0334 USDT |
0.0326 USDT |