Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
0.1018 USDT |
94,108,328.6376 HBAR |
0.1023 USDT |
0.0993 USDT |
0.1003 USDT |
0.1026 USDT |
| 2026-02-25 |
0.1007 USDT |
128,451,887.4948 HBAR |
0.0951 USDT |
0.0949 USDT |
0.0957 USDT |
0.1057 USDT |
| 2026-02-24 |
0.0940 USDT |
50,044,515.6494 HBAR |
0.0951 USDT |
0.0927 USDT |
0.0934 USDT |
0.0951 USDT |
| 2026-02-23 |
0.0973 USDT |
5,318,162.9200 HBAR |
0.0983 USDT |
0.0967 USDT |
0.0985 USDT |
0.0970 USDT |
| 2026-02-22 |
0.0988 USDT |
20,970,757.2900 HBAR |
0.0999 USDT |
0.0981 USDT |
0.0986 USDT |
0.0985 USDT |
| 2026-02-21 |
0.1004 USDT |
43,067,417.0124 HBAR |
0.0990 USDT |
0.0989 USDT |
0.0992 USDT |
0.0999 USDT |
| 2026-02-20 |
0.0980 USDT |
9,759,889.1400 HBAR |
0.0977 USDT |
0.0971 USDT |
0.0980 USDT |
0.0980 USDT |
| 2026-02-19 |
0.0976 USDT |
75,803,645.1072 HBAR |
0.0993 USDT |
0.0960 USDT |
0.0970 USDT |
0.0977 USDT |
| 2026-02-18 |
0.1007 USDT |
79,959,739.5832 HBAR |
0.1021 USDT |
0.0989 USDT |
0.0995 USDT |
0.0991 USDT |
| 2026-02-17 |
0.1011 USDT |
72,049,260.4233 HBAR |
0.1017 USDT |
0.0993 USDT |
0.0999 USDT |
0.1021 USDT |
| 2026-02-15 |
0.1019 USDT |
55,101,031.7101 HBAR |
0.1038 USDT |
0.0980 USDT |
0.0988 USDT |
0.0988 USDT |
| 2026-02-14 |
0.1029 USDT |
102,713,438.6897 HBAR |
0.1023 USDT |
0.1005 USDT |
0.1012 USDT |
0.1039 USDT |
| 2026-02-13 |
0.0943 USDT |
69,958,184.6383 HBAR |
0.0932 USDT |
0.0915 USDT |
0.0923 USDT |
0.0959 USDT |
| 2026-02-12 |
0.0897 USDT |
3,458,195.7100 HBAR |
0.0891 USDT |
0.0891 USDT |
0.0902 USDT |
0.0902 USDT |
| 2026-02-11 |
0.0895 USDT |
30,171,465.9646 HBAR |
0.0908 USDT |
0.0882 USDT |
0.0886 USDT |
0.0884 USDT |
| 2026-02-10 |
0.0915 USDT |
44,778,922.0592 HBAR |
0.0922 USDT |
0.0900 USDT |
0.0905 USDT |
0.0903 USDT |
| 2026-02-09 |
0.0904 USDT |
46,279,398.5703 HBAR |
0.0913 USDT |
0.0878 USDT |
0.0892 USDT |
0.0889 USDT |
| 2026-02-08 |
0.0928 USDT |
66,710,060.1775 HBAR |
0.0943 USDT |
0.0906 USDT |
0.0916 USDT |
0.0913 USDT |
| 2026-02-07 |
0.0897 USDT |
27,184,868.6806 HBAR |
0.0913 USDT |
0.0868 USDT |
0.0875 USDT |
0.0868 USDT |
| 2026-02-06 |
0.0901 USDT |
124,393,000.8994 HBAR |
0.0849 USDT |
0.0840 USDT |
0.0855 USDT |
0.0913 USDT |
| 2026-02-05 |
0.0893 USDT |
12,384,525.6819 HBAR |
0.0895 USDT |
0.0881 USDT |
0.0901 USDT |
0.0888 USDT |
| 2026-02-04 |
0.0912 USDT |
74,599,111.9412 HBAR |
0.0907 USDT |
0.0902 USDT |
0.0911 USDT |
0.0916 USDT |
| 2026-02-03 |
0.0908 USDT |
170,046,140.1754 HBAR |
0.0916 USDT |
0.0874 USDT |
0.0890 USDT |
0.0907 USDT |
| 2026-02-02 |
0.0907 USDT |
246,577,723.6681 HBAR |
0.0885 USDT |
0.0861 USDT |
0.0889 USDT |
0.0937 USDT |
| 2026-02-01 |
0.0889 USDT |
39,666,827.9420 HBAR |
0.0893 USDT |
0.0870 USDT |
0.0894 USDT |
0.0885 USDT |
| 2026-01-31 |
0.0916 USDT |
201,371,408.8417 HBAR |
0.0987 USDT |
0.0839 USDT |
0.0895 USDT |
0.0918 USDT |
| 2026-01-30 |
0.0985 USDT |
9,709,367.5100 HBAR |
0.0990 USDT |
0.0980 USDT |
0.0987 USDT |
0.0987 USDT |
| 2026-01-29 |
0.1027 USDT |
173,333,316.7868 HBAR |
0.1072 USDT |
0.0987 USDT |
0.1006 USDT |
0.1012 USDT |
| 2026-01-28 |
0.1077 USDT |
146,058,271.3252 HBAR |
0.1082 USDT |
0.1062 USDT |
0.1073 USDT |
0.1071 USDT |
| 2026-01-27 |
0.1067 USDT |
143,613,722.0866 HBAR |
0.1073 USDT |
0.1047 USDT |
0.1058 USDT |
0.1082 USDT |
| 2026-01-25 |
0.1046 USDT |
147,176,459.9572 HBAR |
0.1084 USDT |
0.1011 USDT |
0.1027 USDT |
0.1033 USDT |
| 2026-01-24 |
0.1082 USDT |
47,924,719.2588 HBAR |
0.1087 USDT |
0.1075 USDT |
0.1079 USDT |
0.1084 USDT |
| 2026-01-23 |
0.1097 USDT |
141,569,014.8511 HBAR |
0.1083 USDT |
0.1076 USDT |
0.1087 USDT |
0.1107 USDT |
| 2026-01-22 |
0.1104 USDT |
58,388,564.9919 HBAR |
0.1093 USDT |
0.1093 USDT |
0.1104 USDT |
0.1111 USDT |
| 2026-01-21 |
0.1091 USDT |
94,670,268.5403 HBAR |
0.1057 USDT |
0.1056 USDT |
0.1082 USDT |
0.1094 USDT |
| 2026-01-20 |
0.1066 USDT |
191,898,682.1020 HBAR |
0.1083 USDT |
0.1040 USDT |
0.1057 USDT |
0.1057 USDT |
| 2026-01-19 |
0.1089 USDT |
161,698,405.4613 HBAR |
0.1118 USDT |
0.1030 USDT |
0.1092 USDT |
0.1105 USDT |
| 2026-01-18 |
0.1165 USDT |
110,723,787.3419 HBAR |
0.1184 USDT |
0.1116 USDT |
0.1167 USDT |
0.1118 USDT |
| 2026-01-17 |
0.1188 USDT |
82,739,920.7802 HBAR |
0.1186 USDT |
0.1178 USDT |
0.1183 USDT |
0.1200 USDT |
| 2026-01-16 |
0.1178 USDT |
69,957,762.2943 HBAR |
0.1177 USDT |
0.1167 USDT |
0.1171 USDT |
0.1168 USDT |
| 2026-01-15 |
0.1192 USDT |
138,310,093.8689 HBAR |
0.1213 USDT |
0.1162 USDT |
0.1169 USDT |
0.1178 USDT |
| 2026-01-14 |
0.1251 USDT |
297,896,021.2542 HBAR |
0.1223 USDT |
0.1219 USDT |
0.1232 USDT |
0.1234 USDT |
| 2026-01-13 |
0.1192 USDT |
196,920,091.8756 HBAR |
0.1164 USDT |
0.1156 USDT |
0.1164 USDT |
0.1223 USDT |
| 2026-01-12 |
0.1167 USDT |
246,868,893.2822 HBAR |
0.1173 USDT |
0.1136 USDT |
0.1152 USDT |
0.1150 USDT |
| 2026-01-11 |
0.1178 USDT |
107,181,620.0817 HBAR |
0.1178 USDT |
0.1160 USDT |
0.1175 USDT |
0.1167 USDT |
| 2026-01-10 |
0.1196 USDT |
65,855,628.2253 HBAR |
0.1203 USDT |
0.1181 USDT |
0.1189 USDT |
0.1189 USDT |
| 2026-01-09 |
0.1200 USDT |
182,203,242.2164 HBAR |
0.1205 USDT |
0.1181 USDT |
0.1195 USDT |
0.1194 USDT |
| 2026-01-08 |
0.1212 USDT |
169,034,157.1319 HBAR |
0.1237 USDT |
0.1179 USDT |
0.1196 USDT |
0.1212 USDT |
| 2026-01-07 |
0.1264 USDT |
146,245,511.0341 HBAR |
0.1290 USDT |
0.1226 USDT |
0.1251 USDT |
0.1232 USDT |
| 2026-01-06 |
0.1315 USDT |
200,298,442.3981 HBAR |
0.1317 USDT |
0.1277 USDT |
0.1289 USDT |
0.1341 USDT |