Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
0.0670 USDT |
3,633,336.2396 HBAR |
0.0641 USDT |
0.0641 USDT |
0.0648 USDT |
0.0687 USDT |
| 2022-07-08 |
0.0650 USDT |
7,119,271.3086 HBAR |
0.0648 USDT |
0.0629 USDT |
0.0636 USDT |
0.0645 USDT |
| 2022-07-07 |
0.0638 USDT |
3,190,974.2503 HBAR |
0.0626 USDT |
0.0618 USDT |
0.0622 USDT |
0.0649 USDT |
| 2022-07-06 |
0.0618 USDT |
3,778,938.1224 HBAR |
0.0617 USDT |
0.0607 USDT |
0.0613 USDT |
0.0625 USDT |
| 2022-07-05 |
0.0623 USDT |
8,266,092.6161 HBAR |
0.0637 USDT |
0.0600 USDT |
0.0609 USDT |
0.0621 USDT |
| 2022-07-04 |
0.0618 USDT |
7,750,610.9574 HBAR |
0.0624 USDT |
0.0603 USDT |
0.0606 USDT |
0.0638 USDT |
| 2022-07-03 |
0.0619 USDT |
12,335,002.5083 HBAR |
0.0634 USDT |
0.0609 USDT |
0.0616 USDT |
0.0628 USDT |
| 2022-07-02 |
0.0623 USDT |
7,195,023.0513 HBAR |
0.0617 USDT |
0.0609 USDT |
0.0616 USDT |
0.0635 USDT |
| 2022-07-01 |
0.0624 USDT |
8,562,969.0141 HBAR |
0.0634 USDT |
0.0608 USDT |
0.0616 USDT |
0.0623 USDT |
| 2022-06-30 |
0.0617 USDT |
10,280,474.9562 HBAR |
0.0647 USDT |
0.0598 USDT |
0.0610 USDT |
0.0618 USDT |
| 2022-06-29 |
0.0653 USDT |
5,022,975.8854 HBAR |
0.0662 USDT |
0.0640 USDT |
0.0650 USDT |
0.0653 USDT |
| 2022-06-28 |
0.0685 USDT |
9,027,453.8424 HBAR |
0.0701 USDT |
0.0665 USDT |
0.0671 USDT |
0.0670 USDT |
| 2022-06-27 |
0.0702 USDT |
9,164,206.9522 HBAR |
0.0687 USDT |
0.0684 USDT |
0.0694 USDT |
0.0698 USDT |
| 2022-06-26 |
0.0725 USDT |
9,282,350.7778 HBAR |
0.0741 USDT |
0.0687 USDT |
0.0694 USDT |
0.0694 USDT |
| 2022-06-25 |
0.0732 USDT |
9,200,434.8546 HBAR |
0.0738 USDT |
0.0706 USDT |
0.0719 USDT |
0.0733 USDT |
| 2022-06-24 |
0.0744 USDT |
17,313,695.9930 HBAR |
0.0733 USDT |
0.0725 USDT |
0.0738 USDT |
0.0746 USDT |
| 2022-06-23 |
0.0719 USDT |
10,359,825.3754 HBAR |
0.0698 USDT |
0.0697 USDT |
0.0713 USDT |
0.0721 USDT |
| 2022-06-22 |
0.0742 USDT |
23,305,191.2441 HBAR |
0.0738 USDT |
0.0702 USDT |
0.0712 USDT |
0.0711 USDT |
| 2022-06-21 |
0.0750 USDT |
16,560,443.7201 HBAR |
0.0706 USDT |
0.0696 USDT |
0.0717 USDT |
0.0740 USDT |
| 2022-06-20 |
0.0699 USDT |
15,759,435.5447 HBAR |
0.0664 USDT |
0.0654 USDT |
0.0665 USDT |
0.0692 USDT |
| 2022-06-19 |
0.0637 USDT |
13,627,668.5820 HBAR |
0.0623 USDT |
0.0602 USDT |
0.0611 USDT |
0.0664 USDT |
| 2022-06-18 |
0.0634 USDT |
24,072,756.4823 HBAR |
0.0681 USDT |
0.0582 USDT |
0.0606 USDT |
0.0619 USDT |
| 2022-06-17 |
0.0679 USDT |
10,381,172.1342 HBAR |
0.0653 USDT |
0.0649 USDT |
0.0673 USDT |
0.0687 USDT |
| 2022-06-16 |
0.0676 USDT |
11,384,893.3848 HBAR |
0.0720 USDT |
0.0645 USDT |
0.0660 USDT |
0.0661 USDT |
| 2022-06-15 |
0.0643 USDT |
23,781,642.8842 HBAR |
0.0672 USDT |
0.0601 USDT |
0.0613 USDT |
0.0687 USDT |
| 2022-06-14 |
0.0656 USDT |
22,320,663.8657 HBAR |
0.0659 USDT |
0.0608 USDT |
0.0629 USDT |
0.0675 USDT |
| 2022-06-13 |
0.0651 USDT |
24,426,272.1351 HBAR |
0.0695 USDT |
0.0608 USDT |
0.0626 USDT |
0.0672 USDT |
| 2022-06-12 |
0.0729 USDT |
15,002,167.3109 HBAR |
0.0782 USDT |
0.0699 USDT |
0.0722 USDT |
0.0710 USDT |
| 2022-06-11 |
0.0785 USDT |
7,425,084.2777 HBAR |
0.0811 USDT |
0.0750 USDT |
0.0770 USDT |
0.0792 USDT |
| 2022-06-10 |
0.0835 USDT |
6,606,393.8379 HBAR |
0.0866 USDT |
0.0800 USDT |
0.0814 USDT |
0.0820 USDT |
| 2022-06-09 |
0.0879 USDT |
3,547,138.4870 HBAR |
0.0881 USDT |
0.0867 USDT |
0.0873 USDT |
0.0875 USDT |
| 2022-06-08 |
0.0892 USDT |
6,748,549.0198 HBAR |
0.0908 USDT |
0.0870 USDT |
0.0884 USDT |
0.0883 USDT |
| 2022-06-07 |
0.0908 USDT |
8,248,006.6890 HBAR |
0.0968 USDT |
0.0887 USDT |
0.0896 USDT |
0.0926 USDT |
| 2022-06-06 |
0.0962 USDT |
6,138,362.8706 HBAR |
0.0934 USDT |
0.0934 USDT |
0.0952 USDT |
0.0965 USDT |
| 2022-06-05 |
0.0931 USDT |
7,700,096.6693 HBAR |
0.0904 USDT |
0.0903 USDT |
0.0922 USDT |
0.0939 USDT |
| 2022-06-04 |
0.0890 USDT |
3,696,725.2713 HBAR |
0.0888 USDT |
0.0873 USDT |
0.0883 USDT |
0.0896 USDT |
| 2022-06-03 |
0.0899 USDT |
4,679,632.0005 HBAR |
0.0923 USDT |
0.0877 USDT |
0.0890 USDT |
0.0890 USDT |
| 2022-06-02 |
0.0901 USDT |
8,827,552.3405 HBAR |
0.0895 USDT |
0.0878 USDT |
0.0892 USDT |
0.0917 USDT |
| 2022-06-01 |
0.0943 USDT |
7,772,616.9837 HBAR |
0.0944 USDT |
0.0885 USDT |
0.0897 USDT |
0.0891 USDT |
| 2022-05-31 |
0.0955 USDT |
6,490,138.1941 HBAR |
0.0978 USDT |
0.0928 USDT |
0.0941 USDT |
0.0952 USDT |
| 2022-05-30 |
0.0941 USDT |
5,285,701.9677 HBAR |
0.0907 USDT |
0.0897 USDT |
0.0907 USDT |
0.0972 USDT |
| 2022-05-29 |
0.0883 USDT |
4,090,336.9653 HBAR |
0.0891 USDT |
0.0865 USDT |
0.0872 USDT |
0.0896 USDT |
| 2022-05-28 |
0.0883 USDT |
8,061,618.2294 HBAR |
0.0872 USDT |
0.0861 USDT |
0.0879 USDT |
0.0892 USDT |
| 2022-05-27 |
0.0889 USDT |
12,661,051.0804 HBAR |
0.0907 USDT |
0.0857 USDT |
0.0876 USDT |
0.0887 USDT |
| 2022-05-26 |
0.0927 USDT |
10,965,590.7986 HBAR |
0.0984 USDT |
0.0874 USDT |
0.0912 USDT |
0.0919 USDT |
| 2022-05-25 |
0.0976 USDT |
6,595,266.2151 HBAR |
0.0994 USDT |
0.0957 USDT |
0.0971 USDT |
0.0982 USDT |
| 2022-05-24 |
0.0977 USDT |
9,070,742.2971 HBAR |
0.0986 USDT |
0.0931 USDT |
0.0960 USDT |
0.0982 USDT |
| 2022-05-23 |
0.1044 USDT |
6,007,405.3358 HBAR |
0.1040 USDT |
0.0996 USDT |
0.1017 USDT |
0.1017 USDT |
| 2022-05-22 |
0.1027 USDT |
5,483,104.8351 HBAR |
0.1012 USDT |
0.0989 USDT |
0.1007 USDT |
0.1042 USDT |
| 2022-05-21 |
0.1005 USDT |
4,988,929.6259 HBAR |
0.0996 USDT |
0.0982 USDT |
0.1002 USDT |
0.1005 USDT |