Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.0584 USDT |
68,535,822.0000 HBAR |
0.0593 USDT |
0.0575 USDT |
0.0582 USDT |
0.0588 USDT |
| 2023-05-01 |
0.0609 USDT |
107,474,070.0000 HBAR |
0.0635 USDT |
0.0589 USDT |
0.0595 USDT |
0.0594 USDT |
| 2023-04-30 |
0.0635 USDT |
267,233,607.0000 HBAR |
0.0608 USDT |
0.0606 USDT |
0.0627 USDT |
0.0637 USDT |
| 2023-04-29 |
0.0607 USDT |
33,192,185.0000 HBAR |
0.0606 USDT |
0.0602 USDT |
0.0606 USDT |
0.0606 USDT |
| 2023-04-28 |
0.0606 USDT |
37,888,775.0000 HBAR |
0.0612 USDT |
0.0600 USDT |
0.0604 USDT |
0.0606 USDT |
| 2023-04-27 |
0.0608 USDT |
69,209,241.0000 HBAR |
0.0605 USDT |
0.0598 USDT |
0.0605 USDT |
0.0611 USDT |
| 2023-04-26 |
0.0613 USDT |
99,590,412.0000 HBAR |
0.0609 USDT |
0.0581 USDT |
0.0603 USDT |
0.0602 USDT |
| 2023-04-25 |
0.0594 USDT |
77,594,372.0000 HBAR |
0.0599 USDT |
0.0585 USDT |
0.0590 USDT |
0.0609 USDT |
| 2023-04-24 |
0.0599 USDT |
80,368,785.0000 HBAR |
0.0603 USDT |
0.0585 USDT |
0.0596 USDT |
0.0598 USDT |
| 2023-04-23 |
0.0605 USDT |
73,855,816.0000 HBAR |
0.0611 USDT |
0.0592 USDT |
0.0601 USDT |
0.0603 USDT |
| 2023-04-22 |
0.0604 USDT |
54,137,482.0000 HBAR |
0.0596 USDT |
0.0593 USDT |
0.0599 USDT |
0.0611 USDT |
| 2023-04-21 |
0.0610 USDT |
130,497,991.0000 HBAR |
0.0618 USDT |
0.0588 USDT |
0.0593 USDT |
0.0596 USDT |
| 2023-04-20 |
0.0625 USDT |
101,377,361.0000 HBAR |
0.0623 USDT |
0.0607 USDT |
0.0617 USDT |
0.0617 USDT |
| 2023-04-19 |
0.0639 USDT |
165,681,166.0000 HBAR |
0.0680 USDT |
0.0602 USDT |
0.0630 USDT |
0.0621 USDT |
| 2023-04-18 |
0.0677 USDT |
115,722,592.0000 HBAR |
0.0664 USDT |
0.0656 USDT |
0.0663 USDT |
0.0680 USDT |
| 2023-04-17 |
0.0672 USDT |
113,283,957.0000 HBAR |
0.0691 USDT |
0.0658 USDT |
0.0663 USDT |
0.0667 USDT |
| 2023-04-16 |
0.0683 USDT |
93,455,008.0000 HBAR |
0.0681 USDT |
0.0667 USDT |
0.0676 USDT |
0.0695 USDT |
| 2023-04-15 |
0.0682 USDT |
119,986,288.0000 HBAR |
0.0673 USDT |
0.0669 USDT |
0.0679 USDT |
0.0683 USDT |
| 2023-04-14 |
0.0669 USDT |
156,475,940.0000 HBAR |
0.0667 USDT |
0.0649 USDT |
0.0655 USDT |
0.0673 USDT |
| 2023-04-13 |
0.0654 USDT |
91,192,152.0000 HBAR |
0.0641 USDT |
0.0634 USDT |
0.0638 USDT |
0.0666 USDT |
| 2023-04-12 |
0.0638 USDT |
129,847,001.0000 HBAR |
0.0652 USDT |
0.0627 USDT |
0.0632 USDT |
0.0643 USDT |
| 2023-04-11 |
0.0659 USDT |
94,352,420.0000 HBAR |
0.0661 USDT |
0.0652 USDT |
0.0655 USDT |
0.0654 USDT |
| 2023-04-10 |
0.0654 USDT |
79,836,640.0000 HBAR |
0.0644 USDT |
0.0642 USDT |
0.0649 USDT |
0.0664 USDT |
| 2023-04-09 |
0.0641 USDT |
61,566,487.0000 HBAR |
0.0648 USDT |
0.0633 USDT |
0.0635 USDT |
0.0649 USDT |
| 2023-04-08 |
0.0651 USDT |
54,812,415.0000 HBAR |
0.0649 USDT |
0.0644 USDT |
0.0649 USDT |
0.0648 USDT |
| 2023-04-07 |
0.0650 USDT |
85,254,017.0000 HBAR |
0.0655 USDT |
0.0644 USDT |
0.0648 USDT |
0.0649 USDT |
| 2023-04-06 |
0.0657 USDT |
105,192,989.0000 HBAR |
0.0670 USDT |
0.0647 USDT |
0.0654 USDT |
0.0657 USDT |
| 2023-04-05 |
0.0671 USDT |
174,031,757.0000 HBAR |
0.0675 USDT |
0.0654 USDT |
0.0661 USDT |
0.0670 USDT |
| 2023-04-04 |
0.0674 USDT |
158,249,182.0000 HBAR |
0.0682 USDT |
0.0660 USDT |
0.0672 USDT |
0.0675 USDT |
| 2023-04-03 |
0.0699 USDT |
197,002,924.0000 HBAR |
0.0731 USDT |
0.0664 USDT |
0.0681 USDT |
0.0683 USDT |
| 2023-04-02 |
0.0741 USDT |
285,371,860.0000 HBAR |
0.0706 USDT |
0.0705 USDT |
0.0719 USDT |
0.0728 USDT |
| 2023-04-01 |
0.0718 USDT |
174,362,915.0000 HBAR |
0.0731 USDT |
0.0697 USDT |
0.0704 USDT |
0.0706 USDT |
| 2023-03-31 |
0.0716 USDT |
597,828,920.0000 HBAR |
0.0650 USDT |
0.0650 USDT |
0.0697 USDT |
0.0751 USDT |
| 2023-03-30 |
0.0653 USDT |
229,400,208.0000 HBAR |
0.0686 USDT |
0.0627 USDT |
0.0638 USDT |
0.0647 USDT |
| 2023-03-29 |
0.0634 USDT |
199,506,703.0000 HBAR |
0.0595 USDT |
0.0593 USDT |
0.0597 USDT |
0.0675 USDT |
| 2023-03-28 |
0.0591 USDT |
89,745,249.0000 HBAR |
0.0593 USDT |
0.0579 USDT |
0.0586 USDT |
0.0599 USDT |
| 2023-03-27 |
0.0594 USDT |
99,185,546.0000 HBAR |
0.0619 USDT |
0.0569 USDT |
0.0582 USDT |
0.0591 USDT |
| 2023-03-26 |
0.0613 USDT |
84,675,341.0000 HBAR |
0.0601 USDT |
0.0597 USDT |
0.0601 USDT |
0.0621 USDT |
| 2023-03-25 |
0.0599 USDT |
66,522,135.0000 HBAR |
0.0599 USDT |
0.0587 USDT |
0.0594 USDT |
0.0601 USDT |
| 2023-03-24 |
0.0606 USDT |
85,816,797.0000 HBAR |
0.0623 USDT |
0.0589 USDT |
0.0600 USDT |
0.0598 USDT |
| 2023-03-23 |
0.0615 USDT |
88,321,491.0000 HBAR |
0.0603 USDT |
0.0597 USDT |
0.0603 USDT |
0.0622 USDT |
| 2023-03-22 |
0.0624 USDT |
163,405,963.0000 HBAR |
0.0639 USDT |
0.0585 USDT |
0.0605 USDT |
0.0601 USDT |
| 2023-03-21 |
0.0622 USDT |
142,258,222.0000 HBAR |
0.0615 USDT |
0.0592 USDT |
0.0603 USDT |
0.0640 USDT |
| 2023-03-20 |
0.0628 USDT |
144,761,562.0000 HBAR |
0.0649 USDT |
0.0597 USDT |
0.0619 USDT |
0.0615 USDT |
| 2023-03-19 |
0.0645 USDT |
121,089,765.0000 HBAR |
0.0625 USDT |
0.0620 USDT |
0.0626 USDT |
0.0651 USDT |
| 2023-03-18 |
0.0645 USDT |
155,410,374.0000 HBAR |
0.0653 USDT |
0.0617 USDT |
0.0630 USDT |
0.0626 USDT |
| 2023-03-17 |
0.0624 USDT |
153,455,107.0000 HBAR |
0.0609 USDT |
0.0600 USDT |
0.0609 USDT |
0.0645 USDT |
| 2023-03-16 |
0.0604 USDT |
131,612,816.0000 HBAR |
0.0599 USDT |
0.0589 USDT |
0.0600 USDT |
0.0610 USDT |
| 2023-03-15 |
0.0628 USDT |
162,354,817.0000 HBAR |
0.0659 USDT |
0.0588 USDT |
0.0598 USDT |
0.0602 USDT |
| 2023-03-14 |
0.0657 USDT |
184,176,882.0000 HBAR |
0.0645 USDT |
0.0630 USDT |
0.0637 USDT |
0.0652 USDT |