Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.2277 USDT |
52,442,093.2894 HBAR |
0.2263 USDT |
0.2238 USDT |
0.2263 USDT |
0.2325 USDT |
| 2025-09-08 |
0.2232 USDT |
128,054,990.8955 HBAR |
0.2195 USDT |
0.2180 USDT |
0.2192 USDT |
0.2257 USDT |
| 2025-09-07 |
0.2190 USDT |
95,143,753.8295 HBAR |
0.2147 USDT |
0.2145 USDT |
0.2165 USDT |
0.2187 USDT |
| 2025-09-06 |
0.2164 USDT |
66,989,564.0284 HBAR |
0.2183 USDT |
0.2137 USDT |
0.2141 USDT |
0.2139 USDT |
| 2025-09-05 |
0.2191 USDT |
112,796,058.6318 HBAR |
0.2159 USDT |
0.2158 USDT |
0.2166 USDT |
0.2183 USDT |
| 2025-09-04 |
0.2148 USDT |
169,527,019.2585 HBAR |
0.2193 USDT |
0.2110 USDT |
0.2122 USDT |
0.2125 USDT |
| 2025-09-03 |
0.2206 USDT |
85,095,809.3221 HBAR |
0.2209 USDT |
0.2188 USDT |
0.2197 USDT |
0.2193 USDT |
| 2025-09-02 |
0.2156 USDT |
140,464,367.3077 HBAR |
0.2147 USDT |
0.2115 USDT |
0.2142 USDT |
0.2143 USDT |
| 2025-09-01 |
0.2172 USDT |
97,939,676.8550 HBAR |
0.2189 USDT |
0.2120 USDT |
0.2143 USDT |
0.2190 USDT |
| 2025-08-31 |
0.2258 USDT |
52,430,863.6664 HBAR |
0.2258 USDT |
0.2232 USDT |
0.2251 USDT |
0.2235 USDT |
| 2025-08-30 |
0.2260 USDT |
28,981,425.8623 HBAR |
0.2279 USDT |
0.2228 USDT |
0.2254 USDT |
0.2267 USDT |
| 2025-08-29 |
0.2353 USDT |
81,162,374.3264 HBAR |
0.2392 USDT |
0.2296 USDT |
0.2322 USDT |
0.2297 USDT |
| 2025-08-28 |
0.2391 USDT |
76,661,405.9651 HBAR |
0.2376 USDT |
0.2362 USDT |
0.2388 USDT |
0.2392 USDT |
| 2025-08-27 |
0.2407 USDT |
71,979,041.8105 HBAR |
0.2418 USDT |
0.2387 USDT |
0.2404 USDT |
0.2411 USDT |
| 2025-08-26 |
0.2340 USDT |
53,762,829.0287 HBAR |
0.2309 USDT |
0.2298 USDT |
0.2334 USDT |
0.2346 USDT |
| 2025-08-25 |
0.2472 USDT |
41,943,477.6290 HBAR |
0.2482 USDT |
0.2426 USDT |
0.2468 USDT |
0.2459 USDT |
| 2025-08-24 |
0.2501 USDT |
42,335,334.5178 HBAR |
0.2534 USDT |
0.2462 USDT |
0.2476 USDT |
0.2466 USDT |
| 2025-08-23 |
0.2511 USDT |
140,465,574.8651 HBAR |
0.2543 USDT |
0.2469 USDT |
0.2494 USDT |
0.2534 USDT |
| 2025-08-22 |
0.2448 USDT |
210,744,601.0548 HBAR |
0.2356 USDT |
0.2281 USDT |
0.2324 USDT |
0.2573 USDT |
| 2025-08-21 |
0.2374 USDT |
128,797,147.8237 HBAR |
0.2417 USDT |
0.2324 USDT |
0.2353 USDT |
0.2348 USDT |
| 2025-08-20 |
0.2343 USDT |
137,880,899.3937 HBAR |
0.2316 USDT |
0.2292 USDT |
0.2334 USDT |
0.2392 USDT |
| 2025-08-19 |
0.2410 USDT |
79,656,755.3069 HBAR |
0.2450 USDT |
0.2364 USDT |
0.2397 USDT |
0.2411 USDT |
| 2025-08-18 |
0.2441 USDT |
120,761,680.8474 HBAR |
0.2520 USDT |
0.2385 USDT |
0.2420 USDT |
0.2427 USDT |
| 2025-08-17 |
0.2550 USDT |
131,286,380.3293 HBAR |
0.2535 USDT |
0.2508 USDT |
0.2524 USDT |
0.2520 USDT |
| 2025-08-16 |
0.2501 USDT |
141,342,467.5672 HBAR |
0.2475 USDT |
0.2471 USDT |
0.2491 USDT |
0.2509 USDT |
| 2025-08-15 |
0.2531 USDT |
85,884,746.8597 HBAR |
0.2487 USDT |
0.2478 USDT |
0.2509 USDT |
0.2527 USDT |
| 2025-08-14 |
0.2659 USDT |
169,075,467.5131 HBAR |
0.2661 USDT |
0.2460 USDT |
0.2548 USDT |
0.2528 USDT |
| 2025-08-13 |
0.2628 USDT |
191,123,365.8322 HBAR |
0.2610 USDT |
0.2560 USDT |
0.2593 USDT |
0.2636 USDT |
| 2025-08-12 |
0.2475 USDT |
61,869,810.8956 HBAR |
0.2466 USDT |
0.2447 USDT |
0.2471 USDT |
0.2470 USDT |
| 2025-08-11 |
0.2651 USDT |
21,616,011.4754 HBAR |
0.2594 USDT |
0.2576 USDT |
0.2604 USDT |
0.2653 USDT |
| 2025-08-10 |
0.2620 USDT |
79,535,707.4186 HBAR |
0.2663 USDT |
0.2548 USDT |
0.2577 USDT |
0.2587 USDT |
| 2025-08-09 |
0.2653 USDT |
72,350,735.3866 HBAR |
0.2617 USDT |
0.2606 USDT |
0.2625 USDT |
0.2655 USDT |
| 2025-08-08 |
0.2616 USDT |
134,719,837.8259 HBAR |
0.2599 USDT |
0.2548 USDT |
0.2585 USDT |
0.2632 USDT |
| 2025-08-07 |
0.2491 USDT |
78,532,422.9637 HBAR |
0.2446 USDT |
0.2416 USDT |
0.2436 USDT |
0.2544 USDT |
| 2025-08-06 |
0.2420 USDT |
118,943,974.5325 HBAR |
0.2393 USDT |
0.2334 USDT |
0.2346 USDT |
0.2449 USDT |
| 2025-08-05 |
0.2451 USDT |
97,168,824.5940 HBAR |
0.2508 USDT |
0.2379 USDT |
0.2416 USDT |
0.2410 USDT |
| 2025-08-04 |
0.2504 USDT |
146,318,100.9740 HBAR |
0.2486 USDT |
0.2456 USDT |
0.2474 USDT |
0.2511 USDT |
| 2025-08-03 |
0.2397 USDT |
102,875,029.8421 HBAR |
0.2302 USDT |
0.2269 USDT |
0.2318 USDT |
0.2486 USDT |
| 2025-08-02 |
0.2356 USDT |
141,505,206.2686 HBAR |
0.2412 USDT |
0.2255 USDT |
0.2306 USDT |
0.2290 USDT |
| 2025-08-01 |
0.2478 USDT |
121,506,462.7595 HBAR |
0.2511 USDT |
0.2402 USDT |
0.2445 USDT |
0.2525 USDT |
| 2025-07-31 |
0.2689 USDT |
159,026,254.1623 HBAR |
0.2557 USDT |
0.2547 USDT |
0.2604 USDT |
0.2616 USDT |
| 2025-07-30 |
0.2571 USDT |
120,817,747.6270 HBAR |
0.2637 USDT |
0.2458 USDT |
0.2564 USDT |
0.2550 USDT |
| 2025-07-29 |
0.2677 USDT |
117,295,817.8777 HBAR |
0.2715 USDT |
0.2572 USDT |
0.2615 USDT |
0.2647 USDT |
| 2025-07-28 |
0.2820 USDT |
118,796,265.0463 HBAR |
0.2917 USDT |
0.2684 USDT |
0.2729 USDT |
0.2700 USDT |
| 2025-07-27 |
0.2894 USDT |
225,608,971.9989 HBAR |
0.2798 USDT |
0.2764 USDT |
0.2805 USDT |
0.2937 USDT |
| 2025-07-26 |
0.2754 USDT |
268,060,309.9431 HBAR |
0.2586 USDT |
0.2559 USDT |
0.2594 USDT |
0.2793 USDT |
| 2025-07-25 |
0.2436 USDT |
167,127,137.1505 HBAR |
0.2391 USDT |
0.2332 USDT |
0.2382 USDT |
0.2497 USDT |
| 2025-07-24 |
0.2420 USDT |
161,904,525.1119 HBAR |
0.2453 USDT |
0.2306 USDT |
0.2394 USDT |
0.2443 USDT |
| 2025-07-23 |
0.2585 USDT |
150,356,939.0437 HBAR |
0.2753 USDT |
0.2426 USDT |
0.2494 USDT |
0.2503 USDT |
| 2025-07-22 |
0.2677 USDT |
199,557,494.5996 HBAR |
0.2711 USDT |
0.2594 USDT |
0.2633 USDT |
0.2712 USDT |