Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0657 USDT |
184,176,882.0000 HBAR |
0.0645 USDT |
0.0630 USDT |
0.0637 USDT |
0.0652 USDT |
| 2023-03-13 |
0.0618 USDT |
170,285,800.0000 HBAR |
0.0618 USDT |
0.0587 USDT |
0.0597 USDT |
0.0641 USDT |
| 2023-03-12 |
0.0579 USDT |
107,192,870.0000 HBAR |
0.0583 USDT |
0.0558 USDT |
0.0565 USDT |
0.0607 USDT |
| 2023-03-11 |
0.0587 USDT |
103,035,437.0000 HBAR |
0.0589 USDT |
0.0557 USDT |
0.0568 USDT |
0.0580 USDT |
| 2023-03-10 |
0.0573 USDT |
147,427,856.0000 HBAR |
0.0574 USDT |
0.0543 USDT |
0.0564 USDT |
0.0588 USDT |
| 2023-03-09 |
0.0582 USDT |
148,823,565.0000 HBAR |
0.0606 USDT |
0.0542 USDT |
0.0567 USDT |
0.0567 USDT |
| 2023-03-08 |
0.0612 USDT |
77,936,831.0000 HBAR |
0.0627 USDT |
0.0587 USDT |
0.0598 USDT |
0.0598 USDT |
| 2023-03-07 |
0.0631 USDT |
67,297,590.0000 HBAR |
0.0639 USDT |
0.0612 USDT |
0.0628 USDT |
0.0627 USDT |
| 2023-03-06 |
0.0639 USDT |
57,231,524.0000 HBAR |
0.0639 USDT |
0.0628 USDT |
0.0634 USDT |
0.0639 USDT |
| 2023-03-05 |
0.0651 USDT |
60,360,727.0000 HBAR |
0.0644 USDT |
0.0637 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-03-04 |
0.0646 USDT |
76,673,895.0000 HBAR |
0.0640 USDT |
0.0619 USDT |
0.0635 USDT |
0.0639 USDT |
| 2023-03-03 |
0.0646 USDT |
109,217,321.0000 HBAR |
0.0689 USDT |
0.0619 USDT |
0.0639 USDT |
0.0641 USDT |
| 2023-03-02 |
0.0681 USDT |
78,486,435.0000 HBAR |
0.0708 USDT |
0.0661 USDT |
0.0670 USDT |
0.0691 USDT |
| 2023-03-01 |
0.0708 USDT |
128,952,291.0000 HBAR |
0.0691 USDT |
0.0686 USDT |
0.0695 USDT |
0.0703 USDT |
| 2023-02-28 |
0.0708 USDT |
97,332,981.0000 HBAR |
0.0723 USDT |
0.0683 USDT |
0.0692 USDT |
0.0691 USDT |
| 2023-02-27 |
0.0727 USDT |
107,333,795.0000 HBAR |
0.0748 USDT |
0.0705 USDT |
0.0711 USDT |
0.0724 USDT |
| 2023-02-26 |
0.0748 USDT |
62,506,717.0000 HBAR |
0.0750 USDT |
0.0736 USDT |
0.0743 USDT |
0.0748 USDT |
| 2023-02-25 |
0.0750 USDT |
73,988,159.0000 HBAR |
0.0772 USDT |
0.0721 USDT |
0.0734 USDT |
0.0746 USDT |
| 2023-02-24 |
0.0788 USDT |
126,595,614.0000 HBAR |
0.0808 USDT |
0.0750 USDT |
0.0767 USDT |
0.0766 USDT |
| 2023-02-23 |
0.0815 USDT |
79,157,316.0000 HBAR |
0.0823 USDT |
0.0793 USDT |
0.0803 USDT |
0.0807 USDT |
| 2023-02-22 |
0.0805 USDT |
137,882,326.0000 HBAR |
0.0826 USDT |
0.0783 USDT |
0.0800 USDT |
0.0823 USDT |
| 2023-02-21 |
0.0838 USDT |
147,593,634.0000 HBAR |
0.0868 USDT |
0.0803 USDT |
0.0816 USDT |
0.0820 USDT |
| 2023-02-20 |
0.0876 USDT |
131,112,251.0000 HBAR |
0.0875 USDT |
0.0842 USDT |
0.0863 USDT |
0.0862 USDT |
| 2023-02-19 |
0.0890 USDT |
176,656,198.0000 HBAR |
0.0864 USDT |
0.0861 USDT |
0.0873 USDT |
0.0873 USDT |
| 2023-02-18 |
0.0857 USDT |
88,637,786.0000 HBAR |
0.0853 USDT |
0.0843 USDT |
0.0852 USDT |
0.0867 USDT |
| 2023-02-17 |
0.0859 USDT |
149,774,751.0000 HBAR |
0.0839 USDT |
0.0836 USDT |
0.0852 USDT |
0.0859 USDT |
| 2023-02-16 |
0.0896 USDT |
249,025,327.0000 HBAR |
0.0915 USDT |
0.0833 USDT |
0.0848 USDT |
0.0847 USDT |
| 2023-02-15 |
0.0879 USDT |
193,189,044.0000 HBAR |
0.0876 USDT |
0.0841 USDT |
0.0851 USDT |
0.0921 USDT |
| 2023-02-14 |
0.0873 USDT |
303,353,681.0000 HBAR |
0.0860 USDT |
0.0833 USDT |
0.0854 USDT |
0.0878 USDT |
| 2023-02-13 |
0.0839 USDT |
370,460,773.0000 HBAR |
0.0868 USDT |
0.0789 USDT |
0.0808 USDT |
0.0854 USDT |
| 2023-02-12 |
0.0919 USDT |
412,922,601.0000 HBAR |
0.0880 USDT |
0.0859 USDT |
0.0883 USDT |
0.0863 USDT |
| 2023-02-11 |
0.0857 USDT |
514,321,509.0000 HBAR |
0.0760 USDT |
0.0757 USDT |
0.0775 USDT |
0.0891 USDT |
| 2023-02-10 |
0.0756 USDT |
306,303,578.0000 HBAR |
0.0715 USDT |
0.0713 USDT |
0.0742 USDT |
0.0760 USDT |
| 2023-02-09 |
0.0716 USDT |
197,423,306.0000 HBAR |
0.0751 USDT |
0.0676 USDT |
0.0705 USDT |
0.0713 USDT |
| 2023-02-08 |
0.0760 USDT |
248,082,285.0000 HBAR |
0.0749 USDT |
0.0724 USDT |
0.0746 USDT |
0.0743 USDT |
| 2023-02-07 |
0.0743 USDT |
402,794,334.0000 HBAR |
0.0674 USDT |
0.0674 USDT |
0.0688 USDT |
0.0749 USDT |
| 2023-02-06 |
0.0696 USDT |
78,521,234.0000 HBAR |
0.0699 USDT |
0.0683 USDT |
0.0686 USDT |
0.0683 USDT |
| 2023-02-05 |
0.0711 USDT |
140,739,699.0000 HBAR |
0.0734 USDT |
0.0680 USDT |
0.0688 USDT |
0.0701 USDT |
| 2023-02-04 |
0.0737 USDT |
152,268,513.0000 HBAR |
0.0723 USDT |
0.0702 USDT |
0.0707 USDT |
0.0731 USDT |
| 2023-02-03 |
0.0704 USDT |
171,125,440.0000 HBAR |
0.0670 USDT |
0.0667 USDT |
0.0678 USDT |
0.0726 USDT |
| 2023-02-02 |
0.0690 USDT |
135,276,039.0000 HBAR |
0.0696 USDT |
0.0664 USDT |
0.0676 USDT |
0.0669 USDT |
| 2023-02-01 |
0.0659 USDT |
167,400,073.0000 HBAR |
0.0646 USDT |
0.0622 USDT |
0.0631 USDT |
0.0698 USDT |
| 2023-01-31 |
0.0651 USDT |
93,459,863.0000 HBAR |
0.0640 USDT |
0.0638 USDT |
0.0646 USDT |
0.0644 USDT |
| 2023-01-30 |
0.0658 USDT |
113,762,382.0000 HBAR |
0.0695 USDT |
0.0627 USDT |
0.0636 USDT |
0.0634 USDT |
| 2023-01-29 |
0.0686 USDT |
80,437,149.0000 HBAR |
0.0668 USDT |
0.0665 USDT |
0.0673 USDT |
0.0693 USDT |
| 2023-01-28 |
0.0681 USDT |
59,823,371.0000 HBAR |
0.0694 USDT |
0.0663 USDT |
0.0668 USDT |
0.0667 USDT |
| 2023-01-27 |
0.0682 USDT |
111,874,815.0000 HBAR |
0.0670 USDT |
0.0649 USDT |
0.0661 USDT |
0.0695 USDT |
| 2023-01-26 |
0.0674 USDT |
115,781,470.0000 HBAR |
0.0670 USDT |
0.0653 USDT |
0.0660 USDT |
0.0667 USDT |
| 2023-01-25 |
0.0653 USDT |
177,022,661.0000 HBAR |
0.0626 USDT |
0.0624 USDT |
0.0636 USDT |
0.0672 USDT |
| 2023-01-24 |
0.0670 USDT |
127,338,174.0000 HBAR |
0.0683 USDT |
0.0617 USDT |
0.0636 USDT |
0.0627 USDT |