Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
0.1020 USDT |
9,760,420.5475 HBAR |
0.1038 USDT |
0.0978 USDT |
0.0995 USDT |
0.1000 USDT |
| 2022-05-19 |
0.1005 USDT |
8,181,614.0032 HBAR |
0.0992 USDT |
0.0961 USDT |
0.0983 USDT |
0.1027 USDT |
| 2022-05-18 |
0.1037 USDT |
10,484,951.4574 HBAR |
0.1096 USDT |
0.0984 USDT |
0.1025 USDT |
0.0995 USDT |
| 2022-05-17 |
0.1042 USDT |
7,465,717.7818 HBAR |
0.1024 USDT |
0.0998 USDT |
0.1032 USDT |
0.1046 USDT |
| 2022-05-16 |
0.1019 USDT |
8,663,779.3307 HBAR |
0.1079 USDT |
0.0979 USDT |
0.1003 USDT |
0.1041 USDT |
| 2022-05-15 |
0.1023 USDT |
8,309,549.8898 HBAR |
0.1016 USDT |
0.0971 USDT |
0.0989 USDT |
0.1064 USDT |
| 2022-05-14 |
0.0973 USDT |
10,058,984.6724 HBAR |
0.0964 USDT |
0.0917 USDT |
0.0940 USDT |
0.1007 USDT |
| 2022-05-13 |
0.0998 USDT |
16,077,960.0248 HBAR |
0.0869 USDT |
0.0857 USDT |
0.0885 USDT |
0.0993 USDT |
| 2022-05-12 |
0.0836 USDT |
42,178,099.1617 HBAR |
0.0913 USDT |
0.0741 USDT |
0.0807 USDT |
0.0875 USDT |
| 2022-05-11 |
0.1020 USDT |
34,182,203.2668 HBAR |
0.1146 USDT |
0.0839 USDT |
0.0929 USDT |
0.0927 USDT |
| 2022-05-10 |
0.1133 USDT |
24,274,635.7671 HBAR |
0.1062 USDT |
0.1028 USDT |
0.1097 USDT |
0.1149 USDT |
| 2022-05-09 |
0.1166 USDT |
24,280,600.4906 HBAR |
0.1279 USDT |
0.1066 USDT |
0.1136 USDT |
0.1126 USDT |
| 2022-05-08 |
0.1271 USDT |
13,275,479.4052 HBAR |
0.1306 USDT |
0.1244 USDT |
0.1273 USDT |
0.1295 USDT |
| 2022-05-07 |
0.1331 USDT |
3,983,733.9619 HBAR |
0.1340 USDT |
0.1291 USDT |
0.1319 USDT |
0.1330 USDT |
| 2022-05-06 |
0.1330 USDT |
16,644,120.7540 HBAR |
0.1354 USDT |
0.1285 USDT |
0.1315 USDT |
0.1339 USDT |
| 2022-05-05 |
0.1408 USDT |
16,569,712.0861 HBAR |
0.1513 USDT |
0.1325 USDT |
0.1364 USDT |
0.1355 USDT |
| 2022-05-04 |
0.1443 USDT |
8,672,314.1017 HBAR |
0.1383 USDT |
0.1372 USDT |
0.1397 USDT |
0.1493 USDT |
| 2022-05-03 |
0.1420 USDT |
10,508,621.4620 HBAR |
0.1399 USDT |
0.1381 USDT |
0.1393 USDT |
0.1388 USDT |
| 2022-05-02 |
0.1396 USDT |
10,430,311.4416 HBAR |
0.1458 USDT |
0.1330 USDT |
0.1370 USDT |
0.1406 USDT |
| 2022-05-01 |
0.1433 USDT |
7,576,048.2025 HBAR |
0.1410 USDT |
0.1369 USDT |
0.1424 USDT |
0.1443 USDT |
| 2022-04-30 |
0.1546 USDT |
9,801,273.7421 HBAR |
0.1589 USDT |
0.1465 USDT |
0.1497 USDT |
0.1476 USDT |
| 2022-04-29 |
0.1643 USDT |
7,675,011.3736 HBAR |
0.1697 USDT |
0.1559 USDT |
0.1597 USDT |
0.1597 USDT |
| 2022-04-28 |
0.1699 USDT |
5,254,610.9430 HBAR |
0.1689 USDT |
0.1663 USDT |
0.1682 USDT |
0.1692 USDT |
| 2022-04-27 |
0.1687 USDT |
5,548,580.9653 HBAR |
0.1676 USDT |
0.1646 USDT |
0.1674 USDT |
0.1686 USDT |