Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-10 |
0.0538 USDT |
10,240,869.1067 HBAR |
0.0541 USDT |
0.0517 USDT |
0.0539 USDT |
0.0543 USDT |
| 2023-05-09 |
0.0538 USDT |
5,192,152.1156 HBAR |
0.0545 USDT |
0.0531 USDT |
0.0537 USDT |
0.0536 USDT |
| 2023-05-08 |
0.0542 USDT |
12,882,370.9776 HBAR |
0.0564 USDT |
0.0516 USDT |
0.0532 USDT |
0.0542 USDT |
| 2023-05-07 |
0.0568 USDT |
4,262,559.2164 HBAR |
0.0569 USDT |
0.0563 USDT |
0.0565 USDT |
0.0567 USDT |
| 2023-05-06 |
0.0571 USDT |
7,401,503.6908 HBAR |
0.0584 USDT |
0.0555 USDT |
0.0563 USDT |
0.0567 USDT |
| 2023-05-05 |
0.0579 USDT |
6,866,591.7451 HBAR |
0.0575 USDT |
0.0571 USDT |
0.0578 USDT |
0.0583 USDT |
| 2023-05-04 |
0.0580 USDT |
5,469,460.0616 HBAR |
0.0586 USDT |
0.0574 USDT |
0.0576 USDT |
0.0575 USDT |
| 2023-05-03 |
0.0571 USDT |
10,046,779.8164 HBAR |
0.0589 USDT |
0.0561 USDT |
0.0566 USDT |
0.0584 USDT |
| 2023-05-02 |
0.0583 USDT |
5,844,313.7843 HBAR |
0.0593 USDT |
0.0575 USDT |
0.0581 USDT |
0.0579 USDT |
| 2023-05-01 |
0.0615 USDT |
9,171,057.3382 HBAR |
0.0635 USDT |
0.0599 USDT |
0.0605 USDT |
0.0601 USDT |
| 2023-04-30 |
0.0640 USDT |
34,100,566.9890 HBAR |
0.0607 USDT |
0.0606 USDT |
0.0626 USDT |
0.0640 USDT |
| 2023-04-29 |
0.0607 USDT |
3,130,499.1816 HBAR |
0.0606 USDT |
0.0603 USDT |
0.0606 USDT |
0.0607 USDT |
| 2023-04-28 |
0.0607 USDT |
4,281,679.1751 HBAR |
0.0612 USDT |
0.0601 USDT |
0.0604 USDT |
0.0604 USDT |
| 2023-04-27 |
0.0608 USDT |
15,400,044.5052 HBAR |
0.0604 USDT |
0.0598 USDT |
0.0605 USDT |
0.0613 USDT |
| 2023-04-26 |
0.0621 USDT |
12,590,479.4653 HBAR |
0.0609 USDT |
0.0607 USDT |
0.0609 USDT |
0.0625 USDT |
| 2023-04-25 |
0.0594 USDT |
13,133,165.8393 HBAR |
0.0599 USDT |
0.0586 USDT |
0.0590 USDT |
0.0609 USDT |
| 2023-04-24 |
0.0599 USDT |
12,556,768.0810 HBAR |
0.0603 USDT |
0.0585 USDT |
0.0595 USDT |
0.0598 USDT |
| 2023-04-23 |
0.0607 USDT |
7,379,122.8065 HBAR |
0.0611 USDT |
0.0596 USDT |
0.0601 USDT |
0.0598 USDT |
| 2023-04-22 |
0.0601 USDT |
6,996,629.5174 HBAR |
0.0597 USDT |
0.0593 USDT |
0.0598 USDT |
0.0608 USDT |
| 2023-04-21 |
0.0610 USDT |
15,249,854.3304 HBAR |
0.0619 USDT |
0.0588 USDT |
0.0593 USDT |
0.0592 USDT |
| 2023-04-20 |
0.0625 USDT |
15,961,354.9855 HBAR |
0.0623 USDT |
0.0608 USDT |
0.0617 USDT |
0.0616 USDT |
| 2023-04-19 |
0.0642 USDT |
16,769,605.2285 HBAR |
0.0680 USDT |
0.0614 USDT |
0.0630 USDT |
0.0629 USDT |
| 2023-04-18 |
0.0677 USDT |
11,341,614.2226 HBAR |
0.0665 USDT |
0.0656 USDT |
0.0663 USDT |
0.0679 USDT |
| 2023-04-17 |
0.0671 USDT |
8,790,722.3580 HBAR |
0.0691 USDT |
0.0659 USDT |
0.0663 USDT |
0.0664 USDT |
| 2023-04-16 |
0.0678 USDT |
8,819,077.8002 HBAR |
0.0681 USDT |
0.0668 USDT |
0.0675 USDT |
0.0687 USDT |
| 2023-04-15 |
0.0681 USDT |
13,206,889.6215 HBAR |
0.0673 USDT |
0.0669 USDT |
0.0679 USDT |
0.0681 USDT |
| 2023-04-14 |
0.0671 USDT |
15,684,310.3641 HBAR |
0.0666 USDT |
0.0650 USDT |
0.0655 USDT |
0.0669 USDT |
| 2023-04-13 |
0.0654 USDT |
7,017,901.5549 HBAR |
0.0640 USDT |
0.0634 USDT |
0.0637 USDT |
0.0663 USDT |
| 2023-04-12 |
0.0638 USDT |
30,383,189.7349 HBAR |
0.0653 USDT |
0.0626 USDT |
0.0632 USDT |
0.0642 USDT |
| 2023-04-11 |
0.0659 USDT |
15,638,875.0421 HBAR |
0.0662 USDT |
0.0654 USDT |
0.0657 USDT |
0.0660 USDT |
| 2023-04-10 |
0.0652 USDT |
13,374,764.0893 HBAR |
0.0645 USDT |
0.0642 USDT |
0.0649 USDT |
0.0661 USDT |
| 2023-04-09 |
0.0641 USDT |
14,054,561.2812 HBAR |
0.0648 USDT |
0.0633 USDT |
0.0635 USDT |
0.0646 USDT |
| 2023-04-08 |
0.0652 USDT |
12,343,242.0978 HBAR |
0.0650 USDT |
0.0645 USDT |
0.0649 USDT |
0.0647 USDT |
| 2023-04-07 |
0.0651 USDT |
13,848,455.0588 HBAR |
0.0656 USDT |
0.0644 USDT |
0.0648 USDT |
0.0648 USDT |
| 2023-04-06 |
0.0657 USDT |
12,641,917.8797 HBAR |
0.0670 USDT |
0.0647 USDT |
0.0655 USDT |
0.0658 USDT |
| 2023-04-05 |
0.0674 USDT |
13,760,639.5976 HBAR |
0.0675 USDT |
0.0655 USDT |
0.0661 USDT |
0.0665 USDT |
| 2023-04-04 |
0.0675 USDT |
16,131,253.6341 HBAR |
0.0682 USDT |
0.0662 USDT |
0.0673 USDT |
0.0669 USDT |
| 2023-04-03 |
0.0707 USDT |
15,406,871.8125 HBAR |
0.0729 USDT |
0.0681 USDT |
0.0693 USDT |
0.0691 USDT |
| 2023-04-02 |
0.0743 USDT |
22,288,653.5824 HBAR |
0.0706 USDT |
0.0706 USDT |
0.0722 USDT |
0.0718 USDT |
| 2023-04-01 |
0.0715 USDT |
17,229,232.6681 HBAR |
0.0731 USDT |
0.0697 USDT |
0.0704 USDT |
0.0704 USDT |
| 2023-03-31 |
0.0709 USDT |
29,214,467.2352 HBAR |
0.0649 USDT |
0.0649 USDT |
0.0696 USDT |
0.0744 USDT |
| 2023-03-30 |
0.0653 USDT |
22,068,776.5795 HBAR |
0.0686 USDT |
0.0628 USDT |
0.0637 USDT |
0.0647 USDT |
| 2023-03-29 |
0.0615 USDT |
15,485,949.1924 HBAR |
0.0595 USDT |
0.0594 USDT |
0.0598 USDT |
0.0644 USDT |
| 2023-03-28 |
0.0590 USDT |
14,323,656.7503 HBAR |
0.0592 USDT |
0.0578 USDT |
0.0585 USDT |
0.0595 USDT |
| 2023-03-27 |
0.0599 USDT |
13,743,231.3578 HBAR |
0.0620 USDT |
0.0569 USDT |
0.0584 USDT |
0.0582 USDT |
| 2023-03-26 |
0.0610 USDT |
14,786,197.8985 HBAR |
0.0601 USDT |
0.0597 USDT |
0.0601 USDT |
0.0609 USDT |
| 2023-03-25 |
0.0599 USDT |
13,986,854.9737 HBAR |
0.0599 USDT |
0.0588 USDT |
0.0594 USDT |
0.0591 USDT |
| 2023-03-24 |
0.0609 USDT |
14,357,757.3997 HBAR |
0.0624 USDT |
0.0590 USDT |
0.0600 USDT |
0.0594 USDT |
| 2023-03-23 |
0.0613 USDT |
15,884,327.8816 HBAR |
0.0604 USDT |
0.0597 USDT |
0.0603 USDT |
0.0623 USDT |
| 2023-03-22 |
0.0623 USDT |
21,944,967.3840 HBAR |
0.0640 USDT |
0.0591 USDT |
0.0605 USDT |
0.0602 USDT |