Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-27 |
0.3366 USDT |
3,501,574.6350 HBAR |
0.3453 USDT |
0.3203 USDT |
0.3301 USDT |
0.3421 USDT |
| 2021-03-26 |
0.3202 USDT |
3,437,875.3678 HBAR |
0.3021 USDT |
0.3014 USDT |
0.3062 USDT |
0.3326 USDT |
| 2021-03-25 |
0.2990 USDT |
5,635,717.5390 HBAR |
0.2974 USDT |
0.2830 USDT |
0.2958 USDT |
0.3051 USDT |
| 2021-03-24 |
0.3234 USDT |
7,713,145.1615 HBAR |
0.3193 USDT |
0.2881 USDT |
0.3140 USDT |
0.3000 USDT |
| 2021-03-23 |
0.3183 USDT |
4,633,050.8855 HBAR |
0.3143 USDT |
0.3000 USDT |
0.3109 USDT |
0.3272 USDT |
| 2021-03-22 |
0.3349 USDT |
6,951,535.8069 HBAR |
0.3421 USDT |
0.3050 USDT |
0.3209 USDT |
0.3176 USDT |
| 2021-03-21 |
0.3290 USDT |
7,604,196.2719 HBAR |
0.3163 USDT |
0.3088 USDT |
0.3161 USDT |
0.3475 USDT |
| 2021-03-20 |
0.3375 USDT |
4,429,840.8622 HBAR |
0.3438 USDT |
0.3192 USDT |
0.3256 USDT |
0.3211 USDT |
| 2021-03-19 |
0.3476 USDT |
4,034,591.9043 HBAR |
0.3440 USDT |
0.3312 USDT |
0.3418 USDT |
0.3469 USDT |
| 2021-03-18 |
0.3503 USDT |
6,712,876.6970 HBAR |
0.3602 USDT |
0.3304 USDT |
0.3452 USDT |
0.3440 USDT |
| 2021-03-17 |
0.3323 USDT |
13,072,454.4008 HBAR |
0.3436 USDT |
0.2960 USDT |
0.3135 USDT |
0.3609 USDT |
| 2021-03-16 |
0.3636 USDT |
11,410,935.0606 HBAR |
0.3993 USDT |
0.3262 USDT |
0.3455 USDT |
0.3455 USDT |
| 2021-03-15 |
0.4098 USDT |
25,128,101.7195 HBAR |
0.3622 USDT |
0.3552 USDT |
0.3872 USDT |
0.3865 USDT |
| 2021-03-14 |
0.3482 USDT |
31,121,381.5250 HBAR |
0.2785 USDT |
0.2785 USDT |
0.3472 USDT |
0.3769 USDT |
| 2021-03-13 |
0.2654 USDT |
8,267,320.3179 HBAR |
0.2714 USDT |
0.2550 USDT |
0.2633 USDT |
0.2693 USDT |
| 2021-03-12 |
0.2623 USDT |
18,659,867.8091 HBAR |
0.2690 USDT |
0.2435 USDT |
0.2534 USDT |
0.2684 USDT |
| 2021-03-11 |
0.2552 USDT |
41,109,588.8033 HBAR |
0.2195 USDT |
0.2074 USDT |
0.2156 USDT |
0.2679 USDT |
| 2021-03-10 |
0.2088 USDT |
12,682,688.5864 HBAR |
0.2105 USDT |
0.1821 USDT |
0.1928 USDT |
0.2224 USDT |
| 2021-03-09 |
0.1960 USDT |
12,232,211.6184 HBAR |
0.1744 USDT |
0.1684 USDT |
0.1744 USDT |
0.2015 USDT |
| 2021-03-08 |
0.1717 USDT |
10,003,946.6430 HBAR |
0.1523 USDT |
0.1483 USDT |
0.1500 USDT |
0.1743 USDT |
| 2021-03-07 |
0.1509 USDT |
3,010,263.9702 HBAR |
0.1447 USDT |
0.1447 USDT |
0.1474 USDT |
0.1518 USDT |
| 2021-03-06 |
0.1445 USDT |
2,876,920.0872 HBAR |
0.1490 USDT |
0.1369 USDT |
0.1408 USDT |
0.1446 USDT |
| 2021-03-05 |
0.1498 USDT |
4,798,659.0531 HBAR |
0.1585 USDT |
0.1421 USDT |
0.1452 USDT |
0.1513 USDT |
| 2021-03-04 |
0.1584 USDT |
31,827,990.0608 HBAR |
0.1282 USDT |
0.1281 USDT |
0.1393 USDT |
0.1588 USDT |
| 2021-03-03 |
0.1255 USDT |
2,065,169.1865 HBAR |
0.1227 USDT |
0.1201 USDT |
0.1223 USDT |
0.1279 USDT |
| 2021-03-02 |
0.1225 USDT |
2,436,749.9754 HBAR |
0.1248 USDT |
0.1164 USDT |
0.1200 USDT |
0.1204 USDT |
| 2021-03-01 |
0.1212 USDT |
5,835,035.9046 HBAR |
0.1147 USDT |
0.1138 USDT |
0.1171 USDT |
0.1262 USDT |
| 2021-02-28 |
0.1121 USDT |
5,501,473.5988 HBAR |
0.1189 USDT |
0.1030 USDT |
0.1069 USDT |
0.1180 USDT |
| 2021-02-27 |
0.1205 USDT |
2,462,520.8406 HBAR |
0.1184 USDT |
0.1162 USDT |
0.1188 USDT |
0.1187 USDT |
| 2021-02-26 |
0.1178 USDT |
4,123,815.5927 HBAR |
0.1174 USDT |
0.1090 USDT |
0.1154 USDT |
0.1150 USDT |
| 2021-02-25 |
0.1309 USDT |
5,573,654.3414 HBAR |
0.1283 USDT |
0.1200 USDT |
0.1241 USDT |
0.1230 USDT |
| 2021-02-24 |
0.1285 USDT |
7,911,346.7876 HBAR |
0.1189 USDT |
0.1096 USDT |
0.1193 USDT |
0.1257 USDT |
| 2021-02-23 |
0.1114 USDT |
9,117,162.0266 HBAR |
0.1358 USDT |
0.0904 USDT |
0.1092 USDT |
0.1177 USDT |
| 2021-02-22 |
0.1362 USDT |
5,265,895.2280 HBAR |
0.1457 USDT |
0.1153 USDT |
0.1320 USDT |
0.1371 USDT |
| 2021-02-21 |
0.1462 USDT |
2,802,529.0320 HBAR |
0.1403 USDT |
0.1374 USDT |
0.1423 USDT |
0.1434 USDT |
| 2021-02-20 |
0.1467 USDT |
4,303,662.2140 HBAR |
0.1523 USDT |
0.1366 USDT |
0.1413 USDT |
0.1413 USDT |
| 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 |