Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.2209 USDT |
6,520,180.9394 HBAR |
0.2221 USDT |
0.2178 USDT |
0.2198 USDT |
0.2255 USDT |
| 2025-02-20 |
0.2200 USDT |
8,814,144.4011 HBAR |
0.2159 USDT |
0.2150 USDT |
0.2187 USDT |
0.2181 USDT |
| 2025-02-19 |
0.2091 USDT |
9,948,669.1349 HBAR |
0.2070 USDT |
0.2038 USDT |
0.2063 USDT |
0.2133 USDT |
| 2025-02-18 |
0.2076 USDT |
9,631,133.6998 HBAR |
0.2124 USDT |
0.1981 USDT |
0.2043 USDT |
0.2040 USDT |
| 2025-02-17 |
0.2186 USDT |
10,751,683.0342 HBAR |
0.2201 USDT |
0.2093 USDT |
0.2119 USDT |
0.2112 USDT |
| 2025-02-16 |
0.2258 USDT |
6,048,623.6019 HBAR |
0.2292 USDT |
0.2203 USDT |
0.2225 USDT |
0.2207 USDT |
| 2025-02-15 |
0.2349 USDT |
6,039,205.9928 HBAR |
0.2308 USDT |
0.2287 USDT |
0.2311 USDT |
0.2347 USDT |
| 2025-02-14 |
0.2278 USDT |
5,787,295.7143 HBAR |
0.2257 USDT |
0.2236 USDT |
0.2262 USDT |
0.2354 USDT |
| 2025-02-13 |
0.2285 USDT |
9,685,418.0314 HBAR |
0.2352 USDT |
0.2209 USDT |
0.2230 USDT |
0.2212 USDT |
| 2025-02-12 |
0.2242 USDT |
8,604,702.4488 HBAR |
0.2288 USDT |
0.2135 USDT |
0.2196 USDT |
0.2192 USDT |
| 2025-02-11 |
0.2397 USDT |
8,340,801.1668 HBAR |
0.2319 USDT |
0.2308 USDT |
0.2366 USDT |
0.2377 USDT |
| 2025-02-10 |
0.2356 USDT |
8,662,148.7440 HBAR |
0.2290 USDT |
0.2237 USDT |
0.2277 USDT |
0.2350 USDT |
| 2025-02-09 |
0.2351 USDT |
8,932,376.0526 HBAR |
0.2341 USDT |
0.2201 USDT |
0.2314 USDT |
0.2212 USDT |
| 2025-02-08 |
0.2301 USDT |
11,104,082.5624 HBAR |
0.2326 USDT |
0.2257 USDT |
0.2288 USDT |
0.2330 USDT |
| 2025-02-07 |
0.2356 USDT |
10,730,318.7726 HBAR |
0.2286 USDT |
0.2274 USDT |
0.2330 USDT |
0.2395 USDT |
| 2025-02-06 |
0.2387 USDT |
10,709,335.8226 HBAR |
0.2385 USDT |
0.2270 USDT |
0.2323 USDT |
0.2309 USDT |
| 2025-02-05 |
0.2523 USDT |
8,473,375.0320 HBAR |
0.2503 USDT |
0.2409 USDT |
0.2425 USDT |
0.2409 USDT |
| 2025-02-04 |
0.2601 USDT |
9,105,321.6665 HBAR |
0.2748 USDT |
0.2455 USDT |
0.2503 USDT |
0.2605 USDT |
| 2025-02-03 |
0.2261 USDT |
12,966,010.2003 HBAR |
0.2534 USDT |
0.1797 USDT |
0.2164 USDT |
0.2366 USDT |
| 2025-02-02 |
0.2682 USDT |
11,299,319.6099 HBAR |
0.2851 USDT |
0.2363 USDT |
0.2506 USDT |
0.2445 USDT |
| 2025-02-01 |
0.3035 USDT |
5,404,807.0144 HBAR |
0.3067 USDT |
0.2955 USDT |
0.2994 USDT |
0.2972 USDT |
| 2025-01-31 |
0.3130 USDT |
3,774,210.7685 HBAR |
0.3160 USDT |
0.3059 USDT |
0.3087 USDT |
0.3187 USDT |
| 2025-01-30 |
0.3148 USDT |
4,400,628.5539 HBAR |
0.3088 USDT |
0.3063 USDT |
0.3113 USDT |
0.3128 USDT |
| 2025-01-29 |
0.3051 USDT |
7,406,120.2687 HBAR |
0.2991 USDT |
0.2940 USDT |
0.3024 USDT |
0.3103 USDT |
| 2025-01-28 |
0.3164 USDT |
5,350,915.4546 HBAR |
0.3148 USDT |
0.3090 USDT |
0.3141 USDT |
0.3138 USDT |
| 2025-01-27 |
0.3065 USDT |
9,519,621.1509 HBAR |
0.3230 USDT |
0.2915 USDT |
0.2991 USDT |
0.3044 USDT |
| 2025-01-26 |
0.3391 USDT |
6,356,355.4763 HBAR |
0.3322 USDT |
0.3316 USDT |
0.3353 USDT |
0.3341 USDT |
| 2025-01-25 |
0.3321 USDT |
4,627,966.4269 HBAR |
0.3268 USDT |
0.3255 USDT |
0.3310 USDT |
0.3309 USDT |
| 2025-01-24 |
0.3334 USDT |
8,226,742.8087 HBAR |
0.3281 USDT |
0.3145 USDT |
0.3199 USDT |
0.3385 USDT |
| 2025-01-23 |
0.3199 USDT |
3,113,302.7701 HBAR |
0.3256 USDT |
0.3142 USDT |
0.3197 USDT |
0.3160 USDT |
| 2025-01-22 |
0.3292 USDT |
3,785,055.8944 HBAR |
0.3378 USDT |
0.3210 USDT |
0.3247 USDT |
0.3243 USDT |
| 2025-01-21 |
0.3350 USDT |
7,482,425.6628 HBAR |
0.3423 USDT |
0.3257 USDT |
0.3320 USDT |
0.3331 USDT |
| 2025-01-20 |
0.3508 USDT |
12,728,849.0941 HBAR |
0.3264 USDT |
0.3194 USDT |
0.3287 USDT |
0.3453 USDT |
| 2025-01-19 |
0.3487 USDT |
14,380,812.6222 HBAR |
0.3548 USDT |
0.3268 USDT |
0.3385 USDT |
0.3575 USDT |
| 2025-01-18 |
0.3593 USDT |
10,860,503.4953 HBAR |
0.3745 USDT |
0.3406 USDT |
0.3513 USDT |
0.3589 USDT |
| 2025-01-17 |
0.3813 USDT |
8,229,623.9910 HBAR |
0.3629 USDT |
0.3616 USDT |
0.3742 USDT |
0.3724 USDT |
| 2025-01-16 |
0.3383 USDT |
13,607,854.8511 HBAR |
0.3222 USDT |
0.3076 USDT |
0.3209 USDT |
0.3531 USDT |
| 2025-01-15 |
0.3009 USDT |
8,287,152.9198 HBAR |
0.2872 USDT |
0.2859 USDT |
0.2906 USDT |
0.3109 USDT |
| 2025-01-14 |
0.2821 USDT |
6,315,799.7235 HBAR |
0.2751 USDT |
0.2727 USDT |
0.2772 USDT |
0.2916 USDT |
| 2025-01-13 |
0.2690 USDT |
6,080,570.6713 HBAR |
0.2781 USDT |
0.2559 USDT |
0.2636 USDT |
0.2683 USDT |
| 2025-01-12 |
0.2842 USDT |
1,645,063.4785 HBAR |
0.2921 USDT |
0.2792 USDT |
0.2816 USDT |
0.2829 USDT |
| 2025-01-11 |
0.2794 USDT |
2,376,041.7447 HBAR |
0.2819 USDT |
0.2755 USDT |
0.2788 USDT |
0.2789 USDT |
| 2025-01-10 |
0.2762 USDT |
2,982,402.6897 HBAR |
0.2688 USDT |
0.2669 USDT |
0.2712 USDT |
0.2728 USDT |
| 2025-01-09 |
0.2742 USDT |
3,573,532.6963 HBAR |
0.2851 USDT |
0.2628 USDT |
0.2693 USDT |
0.2718 USDT |
| 2025-01-08 |
0.2825 USDT |
5,554,575.2146 HBAR |
0.2892 USDT |
0.2666 USDT |
0.2778 USDT |
0.2842 USDT |
| 2025-01-07 |
0.3149 USDT |
3,484,982.5766 HBAR |
0.3081 USDT |
0.2970 USDT |
0.3043 USDT |
0.3038 USDT |
| 2025-01-06 |
0.3035 USDT |
1,116,642.1020 HBAR |
0.3014 USDT |
0.2967 USDT |
0.3024 USDT |
0.3017 USDT |
| 2025-01-05 |
0.3032 USDT |
2,163,304.8455 HBAR |
0.3058 USDT |
0.2963 USDT |
0.3001 USDT |
0.3000 USDT |
| 2025-01-04 |
0.3086 USDT |
3,345,341.0495 HBAR |
0.3135 USDT |
0.3016 USDT |
0.3049 USDT |
0.3075 USDT |
| 2025-01-03 |
0.3080 USDT |
4,137,737.9165 HBAR |
0.2922 USDT |
0.2920 USDT |
0.2976 USDT |
0.3157 USDT |