Identifier on Bibox: HBAR_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.3359 USDT |
13,941,177.9800 HBAR |
0.3115 USDT |
0.3086 USDT |
0.3919 USDT |
0.3197 USDT |
| 2024-12-02 |
0.2216 USDT |
12,398,291.9000 HBAR |
0.2087 USDT |
0.2074 USDT |
0.2591 USDT |
0.2443 USDT |
| 2024-12-01 |
0.1788 USDT |
17,601,787.0400 HBAR |
0.1702 USDT |
0.1642 USDT |
0.2091 USDT |
0.1921 USDT |
| 2024-11-30 |
0.1698 USDT |
20,454,089.1400 HBAR |
0.1778 USDT |
0.1637 USDT |
0.1859 USDT |
0.1682 USDT |
| 2024-11-29 |
0.1539 USDT |
27,011,461.8800 HBAR |
0.1447 USDT |
0.1433 USDT |
0.1775 USDT |
0.1740 USDT |
| 2024-11-28 |
0.1401 USDT |
25,648,922.4300 HBAR |
0.1418 USDT |
0.1366 USDT |
0.1440 USDT |
0.1426 USDT |
| 2024-11-27 |
0.1378 USDT |
22,300,449.5800 HBAR |
0.1393 USDT |
0.1325 USDT |
0.1459 USDT |
0.1455 USDT |
| 2024-11-26 |
0.1352 USDT |
29,418,862.9500 HBAR |
0.1347 USDT |
0.1258 USDT |
0.1404 USDT |
0.1385 USDT |
| 2024-11-25 |
0.1432 USDT |
17,567,439.3900 HBAR |
0.1470 USDT |
0.1382 USDT |
0.1479 USDT |
0.1407 USDT |
| 2024-11-24 |
0.1489 USDT |
26,399,221.8000 HBAR |
0.1543 USDT |
0.1359 USDT |
0.1682 USDT |
0.1425 USDT |
| 2024-11-23 |
0.1517 USDT |
28,061,929.9000 HBAR |
0.1468 USDT |
0.1447 USDT |
0.1700 USDT |
0.1517 USDT |
| 2024-11-22 |
0.1316 USDT |
32,725,631.3200 HBAR |
0.1268 USDT |
0.1217 USDT |
0.1433 USDT |
0.1380 USDT |
| 2024-11-21 |
0.1241 USDT |
27,947,937.5900 HBAR |
0.1217 USDT |
0.1183 USDT |
0.1382 USDT |
0.1216 USDT |
| 2024-11-20 |
0.1287 USDT |
24,181,481.2000 HBAR |
0.1330 USDT |
0.1172 USDT |
0.1347 USDT |
0.1244 USDT |
| 2024-11-19 |
0.1407 USDT |
32,373,650.3100 HBAR |
0.1443 USDT |
0.1331 USDT |
0.1574 USDT |
0.1333 USDT |
| 2024-11-18 |
0.1008 USDT |
27,579,994.4900 HBAR |
0.0902 USDT |
0.0872 USDT |
0.1270 USDT |
0.1194 USDT |
| 2024-11-17 |
0.0876 USDT |
40,590,687.3200 HBAR |
0.0901 USDT |
0.0829 USDT |
0.0942 USDT |
0.0868 USDT |
| 2024-11-16 |
0.0808 USDT |
46,387,257.0600 HBAR |
0.0724 USDT |
0.0714 USDT |
0.0943 USDT |
0.0903 USDT |
| 2024-11-15 |
0.0666 USDT |
45,649,684.2900 HBAR |
0.0638 USDT |
0.0627 USDT |
0.0743 USDT |
0.0672 USDT |
| 2024-11-14 |
0.0601 USDT |
49,758,296.7700 HBAR |
0.0594 USDT |
0.0585 USDT |
0.0629 USDT |
0.0603 USDT |
| 2024-11-13 |
0.0605 USDT |
58,766,412.2500 HBAR |
0.0647 USDT |
0.0564 USDT |
0.0648 USDT |
0.0602 USDT |
| 2024-11-12 |
0.0564 USDT |
58,003,961.2600 HBAR |
0.0583 USDT |
0.0530 USDT |
0.0604 USDT |
0.0582 USDT |
| 2024-11-11 |
0.0555 USDT |
73,053,708.0300 HBAR |
0.0549 USDT |
0.0535 USDT |
0.0581 USDT |
0.0580 USDT |
| 2024-11-10 |
0.0538 USDT |
73,704,711.6700 HBAR |
0.0527 USDT |
0.0522 USDT |
0.0576 USDT |
0.0548 USDT |
| 2024-11-09 |
0.0511 USDT |
63,396,481.2600 HBAR |
0.0521 USDT |
0.0501 USDT |
0.0524 USDT |
0.0523 USDT |
| 2024-11-08 |
0.0497 USDT |
60,808,590.2600 HBAR |
0.0492 USDT |
0.0482 USDT |
0.0521 USDT |
0.0504 USDT |
| 2024-11-07 |
0.0487 USDT |
50,773,114.0900 HBAR |
0.0489 USDT |
0.0478 USDT |
0.0498 USDT |
0.0489 USDT |
| 2024-11-06 |
0.0476 USDT |
49,745,190.7500 HBAR |
0.0462 USDT |
0.0461 USDT |
0.0501 USDT |
0.0492 USDT |
| 2024-11-05 |
0.0445 USDT |
78,961,268.5000 HBAR |
0.0425 USDT |
0.0424 USDT |
0.0463 USDT |
0.0459 USDT |
| 2024-11-04 |
0.0429 USDT |
76,103,246.6700 HBAR |
0.0429 USDT |
0.0422 USDT |
0.0436 USDT |
0.0428 USDT |
| 2024-11-03 |
0.0433 USDT |
104,200,902.1500 HBAR |
0.0450 USDT |
0.0416 USDT |
0.0452 USDT |
0.0430 USDT |
| 2024-11-02 |
0.0454 USDT |
78,559,700.8800 HBAR |
0.0456 USDT |
0.0446 USDT |
0.0461 USDT |
0.0451 USDT |
| 2024-11-01 |
0.0461 USDT |
92,848,551.9400 HBAR |
0.0464 USDT |
0.0451 USDT |
0.0471 USDT |
0.0456 USDT |
| 2024-10-31 |
0.0479 USDT |
57,527,981.1200 HBAR |
0.0487 USDT |
0.0461 USDT |
0.0488 USDT |
0.0465 USDT |
| 2024-10-30 |
0.0490 USDT |
71,934,768.7300 HBAR |
0.0497 USDT |
0.0480 USDT |
0.0498 USDT |
0.0483 USDT |
| 2024-10-29 |
0.0494 USDT |
86,260,170.6900 HBAR |
0.0488 USDT |
0.0486 USDT |
0.0507 USDT |
0.0497 USDT |
| 2024-10-28 |
0.0484 USDT |
78,651,240.7600 HBAR |
0.0489 USDT |
0.0471 USDT |
0.0496 USDT |
0.0489 USDT |
| 2024-10-27 |
0.0485 USDT |
52,835,654.9300 HBAR |
0.0482 USDT |
0.0480 USDT |
0.0497 USDT |
0.0488 USDT |
| 2024-10-26 |
0.0480 USDT |
82,831,340.0400 HBAR |
0.0478 USDT |
0.0470 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-10-25 |
0.0508 USDT |
70,802,880.9500 HBAR |
0.0511 USDT |
0.0486 USDT |
0.0522 USDT |
0.0498 USDT |
| 2024-10-24 |
0.0514 USDT |
87,099,108.9100 HBAR |
0.0513 USDT |
0.0502 USDT |
0.0521 USDT |
0.0513 USDT |
| 2024-10-23 |
0.0516 USDT |
99,321,136.9000 HBAR |
0.0525 USDT |
0.0499 USDT |
0.0527 USDT |
0.0514 USDT |
| 2024-10-22 |
0.0530 USDT |
67,183,941.1700 HBAR |
0.0528 USDT |
0.0513 USDT |
0.0537 USDT |
0.0519 USDT |
| 2024-10-21 |
0.0549 USDT |
94,575,872.4700 HBAR |
0.0560 USDT |
0.0531 USDT |
0.0566 USDT |
0.0534 USDT |
| 2024-10-20 |
0.0531 USDT |
71,781,061.0900 HBAR |
0.0535 USDT |
0.0519 USDT |
0.0547 USDT |
0.0546 USDT |
| 2024-10-19 |
0.0526 USDT |
66,974,612.2200 HBAR |
0.0517 USDT |
0.0517 USDT |
0.0541 USDT |
0.0525 USDT |
| 2024-10-18 |
0.0512 USDT |
70,678,763.8900 HBAR |
0.0512 USDT |
0.0506 USDT |
0.0527 USDT |
0.0526 USDT |
| 2024-10-17 |
0.0519 USDT |
91,435,398.5900 HBAR |
0.0535 USDT |
0.0502 USDT |
0.0540 USDT |
0.0509 USDT |
| 2024-10-16 |
0.0553 USDT |
65,464,749.7200 HBAR |
0.0561 USDT |
0.0534 USDT |
0.0581 USDT |
0.0538 USDT |
| 2024-10-15 |
0.0552 USDT |
89,048,723.5600 HBAR |
0.0535 USDT |
0.0530 USDT |
0.0585 USDT |
0.0556 USDT |