Identifier on Huobi: hbarusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.1969 USDT |
67,697,705.2262 HBAR |
0.1891 USDT |
0.1860 USDT |
0.1913 USDT |
0.1971 USDT |
| 2025-03-10 |
0.2052 USDT |
28,954,860.9606 HBAR |
0.1996 USDT |
0.1922 USDT |
0.1952 USDT |
0.1949 USDT |
| 2025-03-09 |
0.2187 USDT |
7,035,907.4497 HBAR |
0.2270 USDT |
0.2033 USDT |
0.2037 USDT |
0.2036 USDT |
| 2025-03-08 |
0.2316 USDT |
3,571,750.4273 HBAR |
0.2325 USDT |
0.2271 USDT |
0.2314 USDT |
0.2309 USDT |
| 2025-03-07 |
0.2414 USDT |
7,261,520.9758 HBAR |
0.2377 USDT |
0.2245 USDT |
0.2357 USDT |
0.2497 USDT |
| 2025-03-06 |
0.2467 USDT |
8,121,101.8517 HBAR |
0.2491 USDT |
0.2258 USDT |
0.2385 USDT |
0.2384 USDT |
| 2025-03-05 |
0.2513 USDT |
8,707,503.9419 HBAR |
0.2414 USDT |
0.2395 USDT |
0.2460 USDT |
0.2473 USDT |
| 2025-03-04 |
0.2281 USDT |
5,421,447.2312 HBAR |
0.2234 USDT |
0.2206 USDT |
0.2289 USDT |
0.2301 USDT |
| 2025-03-03 |
0.2565 USDT |
10,217,234.9842 HBAR |
0.2641 USDT |
0.2388 USDT |
0.2494 USDT |
0.2494 USDT |
| 2025-03-02 |
0.2540 USDT |
10,817,112.1294 HBAR |
0.2527 USDT |
0.2424 USDT |
0.2454 USDT |
0.2689 USDT |
| 2025-03-01 |
0.2291 USDT |
10,640,689.2703 HBAR |
0.2136 USDT |
0.2114 USDT |
0.2170 USDT |
0.2455 USDT |
| 2025-02-28 |
0.1908 USDT |
10,576,296.0583 HBAR |
0.1998 USDT |
0.1800 USDT |
0.1844 USDT |
0.2033 USDT |
| 2025-02-27 |
0.1980 USDT |
4,189,723.9813 HBAR |
0.1961 USDT |
0.1938 USDT |
0.1982 USDT |
0.2001 USDT |
| 2025-02-26 |
0.1968 USDT |
6,819,640.7911 HBAR |
0.1985 USDT |
0.1932 USDT |
0.1967 USDT |
0.1994 USDT |
| 2025-02-25 |
0.1877 USDT |
14,979,899.8190 HBAR |
0.1965 USDT |
0.1758 USDT |
0.1832 USDT |
0.1852 USDT |
| 2025-02-24 |
0.2101 USDT |
8,831,196.7221 HBAR |
0.2112 USDT |
0.2003 USDT |
0.2037 USDT |
0.2172 USDT |
| 2025-02-23 |
0.2124 USDT |
8,207,525.8869 HBAR |
0.2164 USDT |
0.2077 USDT |
0.2097 USDT |
0.2092 USDT |
| 2025-02-22 |
0.2158 USDT |
11,061,611.1882 HBAR |
0.2145 USDT |
0.2119 USDT |
0.2146 USDT |
0.2169 USDT |
| 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 |