Identifier on Bibox: HBAR_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.1101 USDT |
57,855,780.0400 HBAR |
0.1112 USDT |
0.1077 USDT |
0.1128 USDT |
0.1097 USDT |
| 2024-05-03 |
0.1048 USDT |
66,327,238.1000 HBAR |
0.1004 USDT |
0.0989 USDT |
0.1148 USDT |
0.1112 USDT |
| 2024-05-02 |
0.0982 USDT |
66,106,709.5800 HBAR |
0.0996 USDT |
0.0951 USDT |
0.1020 USDT |
0.0994 USDT |
| 2024-05-01 |
0.0970 USDT |
93,704,621.5900 HBAR |
0.0938 USDT |
0.0900 USDT |
0.1095 USDT |
0.0996 USDT |
| 2024-04-30 |
0.0996 USDT |
56,961,854.7900 HBAR |
0.1032 USDT |
0.0926 USDT |
0.1040 USDT |
0.0929 USDT |
| 2024-04-29 |
0.1032 USDT |
69,439,312.5000 HBAR |
0.1034 USDT |
0.1008 USDT |
0.1058 USDT |
0.1029 USDT |
| 2024-04-28 |
0.1065 USDT |
60,431,772.1200 HBAR |
0.1065 USDT |
0.1038 USDT |
0.1091 USDT |
0.1063 USDT |
| 2024-04-27 |
0.1076 USDT |
81,311,166.2200 HBAR |
0.1111 USDT |
0.1043 USDT |
0.1122 USDT |
0.1070 USDT |
| 2024-04-26 |
0.1148 USDT |
75,030,890.8400 HBAR |
0.1195 USDT |
0.1096 USDT |
0.1238 USDT |
0.1122 USDT |
| 2024-04-25 |
0.1171 USDT |
83,787,360.3800 HBAR |
0.1247 USDT |
0.1094 USDT |
0.1274 USDT |
0.1198 USDT |
| 2024-04-24 |
0.1380 USDT |
69,475,136.2600 HBAR |
0.1564 USDT |
0.1176 USDT |
0.1817 USDT |
0.1251 USDT |
| 2024-04-23 |
0.0940 USDT |
68,283,830.3000 HBAR |
0.0903 USDT |
0.0874 USDT |
0.1328 USDT |
0.1216 USDT |
| 2024-04-22 |
0.0904 USDT |
68,958,709.9400 HBAR |
0.0889 USDT |
0.0885 USDT |
0.0934 USDT |
0.0910 USDT |
| 2024-04-21 |
0.0890 USDT |
71,463,372.5000 HBAR |
0.0868 USDT |
0.0857 USDT |
0.0914 USDT |
0.0897 USDT |
| 2024-04-20 |
0.0821 USDT |
71,241,826.8000 HBAR |
0.0803 USDT |
0.0794 USDT |
0.0870 USDT |
0.0869 USDT |
| 2024-04-19 |
0.0818 USDT |
80,958,171.1800 HBAR |
0.0822 USDT |
0.0762 USDT |
0.0842 USDT |
0.0817 USDT |
| 2024-04-18 |
0.0796 USDT |
78,936,858.4000 HBAR |
0.0782 USDT |
0.0765 USDT |
0.0827 USDT |
0.0820 USDT |
| 2024-04-17 |
0.0791 USDT |
61,829,394.5300 HBAR |
0.0799 USDT |
0.0756 USDT |
0.0809 USDT |
0.0766 USDT |
| 2024-04-16 |
0.0790 USDT |
90,332,242.0100 HBAR |
0.0795 USDT |
0.0762 USDT |
0.0812 USDT |
0.0790 USDT |
| 2024-04-15 |
0.0829 USDT |
85,667,532.1300 HBAR |
0.0835 USDT |
0.0772 USDT |
0.0880 USDT |
0.0803 USDT |
| 2024-04-14 |
0.0778 USDT |
92,762,365.4400 HBAR |
0.0785 USDT |
0.0741 USDT |
0.0820 USDT |
0.0794 USDT |
| 2024-04-13 |
0.0851 USDT |
89,172,370.6400 HBAR |
0.0877 USDT |
0.0793 USDT |
0.0877 USDT |
0.0823 USDT |
| 2024-04-12 |
0.0948 USDT |
77,310,429.8700 HBAR |
0.0998 USDT |
0.0787 USDT |
0.1012 USDT |
0.0866 USDT |
| 2024-04-11 |
0.1008 USDT |
58,285,552.4300 HBAR |
0.1024 USDT |
0.0981 USDT |
0.1030 USDT |
0.0997 USDT |
| 2024-04-10 |
0.1020 USDT |
66,556,493.7300 HBAR |
0.1034 USDT |
0.0978 USDT |
0.1045 USDT |
0.1025 USDT |
| 2024-04-09 |
0.1075 USDT |
56,433,455.0600 HBAR |
0.1095 USDT |
0.1038 USDT |
0.1098 USDT |
0.1049 USDT |
| 2024-04-08 |
0.1062 USDT |
53,683,979.5800 HBAR |
0.1059 USDT |
0.1024 USDT |
0.1107 USDT |
0.1093 USDT |
| 2024-04-07 |
0.1063 USDT |
53,138,708.3800 HBAR |
0.1059 USDT |
0.1047 USDT |
0.1076 USDT |
0.1054 USDT |
| 2024-04-06 |
0.1052 USDT |
50,196,096.4800 HBAR |
0.1046 USDT |
0.1041 USDT |
0.1062 USDT |
0.1051 USDT |
| 2024-04-05 |
0.1033 USDT |
69,436,050.8800 HBAR |
0.1051 USDT |
0.1000 USDT |
0.1054 USDT |
0.1044 USDT |
| 2024-04-04 |
0.1047 USDT |
64,264,658.1400 HBAR |
0.1026 USDT |
0.1012 USDT |
0.1074 USDT |
0.1039 USDT |
| 2024-04-03 |
0.1047 USDT |
60,738,309.1500 HBAR |
0.1037 USDT |
0.1004 USDT |
0.1071 USDT |
0.1028 USDT |
| 2024-04-02 |
0.1061 USDT |
58,113,482.6600 HBAR |
0.1100 USDT |
0.1024 USDT |
0.1100 USDT |
0.1050 USDT |
| 2024-04-01 |
0.1115 USDT |
59,920,938.4800 HBAR |
0.1158 USDT |
0.1068 USDT |
0.1167 USDT |
0.1095 USDT |
| 2024-03-31 |
0.1159 USDT |
50,222,510.4400 HBAR |
0.1135 USDT |
0.1130 USDT |
0.1199 USDT |
0.1154 USDT |
| 2024-03-30 |
0.1153 USDT |
47,871,845.5500 HBAR |
0.1160 USDT |
0.1142 USDT |
0.1165 USDT |
0.1154 USDT |
| 2024-03-29 |
0.1153 USDT |
50,231,544.8100 HBAR |
0.1163 USDT |
0.1125 USDT |
0.1180 USDT |
0.1158 USDT |
| 2024-03-28 |
0.1147 USDT |
61,693,527.4900 HBAR |
0.1137 USDT |
0.1112 USDT |
0.1176 USDT |
0.1161 USDT |
| 2024-03-27 |
0.1161 USDT |
63,718,615.6600 HBAR |
0.1203 USDT |
0.1119 USDT |
0.1215 USDT |
0.1144 USDT |
| 2024-03-26 |
0.1202 USDT |
53,993,110.9400 HBAR |
0.1172 USDT |
0.1167 USDT |
0.1309 USDT |
0.1189 USDT |
| 2024-03-25 |
0.1128 USDT |
52,576,412.7600 HBAR |
0.1099 USDT |
0.1095 USDT |
0.1189 USDT |
0.1163 USDT |
| 2024-03-24 |
0.1074 USDT |
53,171,946.4600 HBAR |
0.1066 USDT |
0.1055 USDT |
0.1090 USDT |
0.1079 USDT |
| 2024-03-23 |
0.1071 USDT |
45,524,720.5000 HBAR |
0.1066 USDT |
0.1049 USDT |
0.1100 USDT |
0.1086 USDT |
| 2024-03-22 |
0.1085 USDT |
60,164,802.4700 HBAR |
0.1100 USDT |
0.1035 USDT |
0.1120 USDT |
0.1066 USDT |
| 2024-03-21 |
0.1109 USDT |
74,058,148.5900 HBAR |
0.1115 USDT |
0.1076 USDT |
0.1131 USDT |
0.1095 USDT |
| 2024-03-20 |
0.1044 USDT |
79,940,396.2000 HBAR |
0.1014 USDT |
0.0982 USDT |
0.1113 USDT |
0.1107 USDT |
| 2024-03-19 |
0.1048 USDT |
93,767,268.6200 HBAR |
0.1119 USDT |
0.0988 USDT |
0.1133 USDT |
0.1017 USDT |
| 2024-03-18 |
0.1134 USDT |
59,543,031.9000 HBAR |
0.1163 USDT |
0.1084 USDT |
0.1165 USDT |
0.1094 USDT |
| 2024-03-17 |
0.1131 USDT |
62,428,729.0100 HBAR |
0.1109 USDT |
0.1067 USDT |
0.1193 USDT |
0.1184 USDT |
| 2024-03-16 |
0.1191 USDT |
63,287,414.5300 HBAR |
0.1206 USDT |
0.1090 USDT |
0.1247 USDT |
0.1127 USDT |