Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-21 |
0.2805 USDT |
160,305,184.9183 HBAR |
0.2709 USDT |
0.2663 USDT |
0.2724 USDT |
0.2791 USDT |
| 2025-07-20 |
0.2728 USDT |
128,658,560.0795 HBAR |
0.2665 USDT |
0.2640 USDT |
0.2681 USDT |
0.2757 USDT |
| 2025-07-19 |
0.2655 USDT |
132,554,458.4205 HBAR |
0.2594 USDT |
0.2565 USDT |
0.2623 USDT |
0.2660 USDT |
| 2025-07-18 |
0.2780 USDT |
265,350,082.2467 HBAR |
0.2767 USDT |
0.2635 USDT |
0.2684 USDT |
0.2682 USDT |
| 2025-07-17 |
0.2493 USDT |
394,214,871.4995 HBAR |
0.2361 USDT |
0.2286 USDT |
0.2323 USDT |
0.2822 USDT |
| 2025-07-16 |
0.2368 USDT |
233,510,665.0517 HBAR |
0.2330 USDT |
0.2287 USDT |
0.2335 USDT |
0.2380 USDT |
| 2025-07-15 |
0.2335 USDT |
274,744,200.9032 HBAR |
0.2369 USDT |
0.2275 USDT |
0.2320 USDT |
0.2346 USDT |
| 2025-07-14 |
0.2434 USDT |
575,555,124.8734 HBAR |
0.2527 USDT |
0.2336 USDT |
0.2373 USDT |
0.2369 USDT |
| 2025-07-13 |
0.2246 USDT |
561,143,724.5377 HBAR |
0.1974 USDT |
0.1962 USDT |
0.1982 USDT |
0.2432 USDT |
| 2025-07-12 |
0.1996 USDT |
343,331,269.0771 HBAR |
0.1937 USDT |
0.1901 USDT |
0.1949 USDT |
0.2007 USDT |
| 2025-07-11 |
0.2005 USDT |
425,406,604.3561 HBAR |
0.1898 USDT |
0.1881 USDT |
0.1926 USDT |
0.2084 USDT |
| 2025-07-10 |
0.1768 USDT |
395,010,428.1950 HBAR |
0.1709 USDT |
0.1702 USDT |
0.1715 USDT |
0.1808 USDT |
| 2025-07-09 |
0.1623 USDT |
102,787,640.1649 HBAR |
0.1608 USDT |
0.1597 USDT |
0.1609 USDT |
0.1653 USDT |
| 2025-07-08 |
0.1571 USDT |
140,032,329.3099 HBAR |
0.1584 USDT |
0.1551 USDT |
0.1559 USDT |
0.1615 USDT |
| 2025-07-07 |
0.1596 USDT |
218,396,627.9922 HBAR |
0.1593 USDT |
0.1582 USDT |
0.1594 USDT |
0.1593 USDT |
| 2025-07-06 |
0.1532 USDT |
61,872,746.9811 HBAR |
0.1543 USDT |
0.1522 USDT |
0.1528 USDT |
0.1538 USDT |
| 2025-07-05 |
0.1548 USDT |
127,634,648.5885 HBAR |
0.1530 USDT |
0.1525 USDT |
0.1535 USDT |
0.1566 USDT |
| 2025-07-04 |
0.1562 USDT |
245,637,801.6439 HBAR |
0.1590 USDT |
0.1519 USDT |
0.1528 USDT |
0.1527 USDT |
| 2025-07-03 |
0.1586 USDT |
208,959,640.1112 HBAR |
0.1554 USDT |
0.1549 USDT |
0.1562 USDT |
0.1612 USDT |
| 2025-07-02 |
0.1464 USDT |
67,995,267.4338 HBAR |
0.1447 USDT |
0.1431 USDT |
0.1448 USDT |
0.1466 USDT |
| 2025-07-01 |
0.1478 USDT |
219,429,486.5157 HBAR |
0.1500 USDT |
0.1429 USDT |
0.1447 USDT |
0.1447 USDT |
| 2025-06-30 |
0.1506 USDT |
123,437,103.8331 HBAR |
0.1527 USDT |
0.1481 USDT |
0.1490 USDT |
0.1484 USDT |
| 2025-06-29 |
0.1480 USDT |
78,232,107.5823 HBAR |
0.1480 USDT |
0.1466 USDT |
0.1470 USDT |
0.1476 USDT |
| 2025-06-28 |
0.1468 USDT |
73,602,168.4087 HBAR |
0.1460 USDT |
0.1452 USDT |
0.1461 USDT |
0.1469 USDT |
| 2025-06-27 |
0.1442 USDT |
128,270,923.2269 HBAR |
0.1428 USDT |
0.1414 USDT |
0.1434 USDT |
0.1460 USDT |
| 2025-06-26 |
0.1476 USDT |
215,345,145.3313 HBAR |
0.1498 USDT |
0.1425 USDT |
0.1430 USDT |
0.1430 USDT |
| 2025-06-25 |
0.1527 USDT |
231,860,403.2863 HBAR |
0.1540 USDT |
0.1489 USDT |
0.1506 USDT |
0.1502 USDT |
| 2025-06-24 |
0.1522 USDT |
155,315,822.4623 HBAR |
0.1516 USDT |
0.1506 USDT |
0.1521 USDT |
0.1509 USDT |
| 2025-06-23 |
0.1437 USDT |
118,616,293.6141 HBAR |
0.1348 USDT |
0.1332 USDT |
0.1359 USDT |
0.1516 USDT |
| 2025-06-22 |
0.1336 USDT |
2,424,470.0340 HBAR |
0.1384 USDT |
0.1286 USDT |
0.1311 USDT |
0.1302 USDT |
| 2025-06-21 |
0.1453 USDT |
5,049,907.1217 HBAR |
0.1446 USDT |
0.1445 USDT |
0.1452 USDT |
0.1461 USDT |
| 2025-06-20 |
0.1479 USDT |
14,992,917.3792 HBAR |
0.1478 USDT |
0.1454 USDT |
0.1463 USDT |
0.1498 USDT |