Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0477 USDT |
63,346,358.0000 HBAR |
0.0475 USDT |
0.0473 USDT |
0.0475 USDT |
0.0482 USDT |
| 2022-12-03 |
0.0481 USDT |
44,519,301.0000 HBAR |
0.0489 USDT |
0.0473 USDT |
0.0476 USDT |
0.0476 USDT |
| 2022-12-02 |
0.0487 USDT |
60,302,710.0000 HBAR |
0.0491 USDT |
0.0481 USDT |
0.0486 USDT |
0.0488 USDT |
| 2022-12-01 |
0.0497 USDT |
49,404,161.0000 HBAR |
0.0507 USDT |
0.0486 USDT |
0.0489 USDT |
0.0490 USDT |
| 2022-11-30 |
0.0501 USDT |
34,397,309.0000 HBAR |
0.0494 USDT |
0.0489 USDT |
0.0499 USDT |
0.0507 USDT |
| 2022-11-29 |
0.0489 USDT |
32,802,646.0000 HBAR |
0.0484 USDT |
0.0479 USDT |
0.0485 USDT |
0.0494 USDT |
| 2022-11-28 |
0.0484 USDT |
52,869,449.0000 HBAR |
0.0491 USDT |
0.0473 USDT |
0.0479 USDT |
0.0485 USDT |
| 2022-11-27 |
0.0501 USDT |
28,869,800.0000 HBAR |
0.0494 USDT |
0.0490 USDT |
0.0496 USDT |
0.0493 USDT |
| 2022-11-26 |
0.0498 USDT |
33,651,439.0000 HBAR |
0.0491 USDT |
0.0490 USDT |
0.0494 USDT |
0.0494 USDT |
| 2022-11-25 |
0.0489 USDT |
38,151,054.0000 HBAR |
0.0496 USDT |
0.0480 USDT |
0.0484 USDT |
0.0491 USDT |
| 2022-11-24 |
0.0489 USDT |
44,599,094.0000 HBAR |
0.0484 USDT |
0.0479 USDT |
0.0486 USDT |
0.0496 USDT |
| 2022-11-23 |
0.0475 USDT |
47,393,867.0000 HBAR |
0.0465 USDT |
0.0464 USDT |
0.0467 USDT |
0.0483 USDT |
| 2022-11-22 |
0.0458 USDT |
64,557,782.0000 HBAR |
0.0451 USDT |
0.0443 USDT |
0.0450 USDT |
0.0465 USDT |
| 2022-11-21 |
0.0458 USDT |
61,660,371.0000 HBAR |
0.0461 USDT |
0.0448 USDT |
0.0450 USDT |
0.0450 USDT |
| 2022-11-20 |
0.0478 USDT |
39,324,527.0000 HBAR |
0.0488 USDT |
0.0457 USDT |
0.0463 USDT |
0.0461 USDT |
| 2022-11-19 |
0.0482 USDT |
33,627,244.0000 HBAR |
0.0483 USDT |
0.0467 USDT |
0.0474 USDT |
0.0487 USDT |
| 2022-11-18 |
0.0486 USDT |
36,809,474.0000 HBAR |
0.0485 USDT |
0.0477 USDT |
0.0481 USDT |
0.0482 USDT |
| 2022-11-17 |
0.0498 USDT |
102,073,292.0000 HBAR |
0.0481 USDT |
0.0481 USDT |
0.0486 USDT |
0.0486 USDT |
| 2022-11-16 |
0.0481 USDT |
56,233,897.0000 HBAR |
0.0491 USDT |
0.0468 USDT |
0.0472 USDT |
0.0479 USDT |
| 2022-11-15 |
0.0488 USDT |
96,628,429.0000 HBAR |
0.0473 USDT |
0.0466 USDT |
0.0475 USDT |
0.0492 USDT |
| 2022-11-14 |
0.0454 USDT |
145,239,111.0000 HBAR |
0.0452 USDT |
0.0431 USDT |
0.0438 USDT |
0.0472 USDT |
| 2022-11-13 |
0.0467 USDT |
98,396,373.0000 HBAR |
0.0471 USDT |
0.0446 USDT |
0.0453 USDT |
0.0450 USDT |
| 2022-11-12 |
0.0468 USDT |
62,851,183.0000 HBAR |
0.0483 USDT |
0.0456 USDT |
0.0465 USDT |
0.0469 USDT |
| 2022-11-11 |
0.0481 USDT |
120,098,232.0000 HBAR |
0.0500 USDT |
0.0456 USDT |
0.0473 USDT |
0.0476 USDT |
| 2022-11-10 |
0.0493 USDT |
293,071,590.0000 HBAR |
0.0442 USDT |
0.0435 USDT |
0.0464 USDT |
0.0501 USDT |
| 2022-11-09 |
0.0483 USDT |
349,805,741.0000 HBAR |
0.0521 USDT |
0.0424 USDT |
0.0439 USDT |
0.0438 USDT |
| 2022-11-08 |
0.0536 USDT |
382,465,921.6000 HBAR |
0.0591 USDT |
0.0439 USDT |
0.0510 USDT |
0.0523 USDT |
| 2022-11-07 |
0.0594 USDT |
115,865,981.0000 HBAR |
0.0591 USDT |
0.0581 USDT |
0.0592 USDT |
0.0590 USDT |
| 2022-11-06 |
0.0615 USDT |
90,884,569.0000 HBAR |
0.0622 USDT |
0.0593 USDT |
0.0601 USDT |
0.0593 USDT |
| 2022-11-05 |
0.0630 USDT |
123,071,287.0000 HBAR |
0.0634 USDT |
0.0611 USDT |
0.0627 USDT |
0.0619 USDT |
| 2022-11-04 |
0.0618 USDT |
194,167,501.0000 HBAR |
0.0597 USDT |
0.0591 USDT |
0.0599 USDT |
0.0632 USDT |
| 2022-11-03 |
0.0600 USDT |
135,719,416.0000 HBAR |
0.0587 USDT |
0.0586 USDT |
0.0592 USDT |
0.0601 USDT |
| 2022-11-02 |
0.0588 USDT |
121,034,665.0000 HBAR |
0.0582 USDT |
0.0572 USDT |
0.0583 USDT |
0.0588 USDT |
| 2022-11-01 |
0.0593 USDT |
53,725,325.0000 HBAR |
0.0595 USDT |
0.0582 USDT |
0.0584 USDT |
0.0584 USDT |
| 2022-10-31 |
0.0603 USDT |
89,681,593.0000 HBAR |
0.0606 USDT |
0.0590 USDT |
0.0594 USDT |
0.0594 USDT |
| 2022-10-30 |
0.0615 USDT |
92,936,428.0000 HBAR |
0.0613 USDT |
0.0598 USDT |
0.0608 USDT |
0.0606 USDT |
| 2022-10-29 |
0.0607 USDT |
118,737,203.0000 HBAR |
0.0600 USDT |
0.0598 USDT |
0.0603 USDT |
0.0612 USDT |
| 2022-10-28 |
0.0593 USDT |
75,980,677.0000 HBAR |
0.0586 USDT |
0.0582 USDT |
0.0590 USDT |
0.0602 USDT |
| 2022-10-27 |
0.0601 USDT |
95,565,725.0000 HBAR |
0.0605 USDT |
0.0581 USDT |
0.0589 USDT |
0.0589 USDT |
| 2022-10-26 |
0.0604 USDT |
83,757,299.0000 HBAR |
0.0596 USDT |
0.0595 USDT |
0.0601 USDT |
0.0606 USDT |
| 2022-10-25 |
0.0597 USDT |
62,233,599.0000 HBAR |
0.0587 USDT |
0.0583 USDT |
0.0588 USDT |
0.0599 USDT |
| 2022-10-24 |
0.0589 USDT |
71,089,709.0000 HBAR |
0.0607 USDT |
0.0579 USDT |
0.0584 USDT |
0.0586 USDT |
| 2022-10-23 |
0.0595 USDT |
37,676,069.0000 HBAR |
0.0598 USDT |
0.0584 USDT |
0.0591 USDT |
0.0603 USDT |
| 2022-10-22 |
0.0595 USDT |
28,950,176.0000 HBAR |
0.0597 USDT |
0.0586 USDT |
0.0592 USDT |
0.0597 USDT |
| 2022-10-21 |
0.0582 USDT |
59,467,370.0000 HBAR |
0.0583 USDT |
0.0565 USDT |
0.0576 USDT |
0.0596 USDT |
| 2022-10-20 |
0.0589 USDT |
60,262,379.0000 HBAR |
0.0593 USDT |
0.0572 USDT |
0.0585 USDT |
0.0585 USDT |
| 2022-10-19 |
0.0605 USDT |
88,357,852.0000 HBAR |
0.0623 USDT |
0.0586 USDT |
0.0599 USDT |
0.0595 USDT |
| 2022-10-18 |
0.0628 USDT |
113,313,985.0000 HBAR |
0.0626 USDT |
0.0608 USDT |
0.0617 USDT |
0.0624 USDT |
| 2022-10-17 |
0.0617 USDT |
74,891,206.0000 HBAR |
0.0614 USDT |
0.0602 USDT |
0.0607 USDT |
0.0625 USDT |
| 2022-10-16 |
0.0606 USDT |
59,519,893.0000 HBAR |
0.0603 USDT |
0.0596 USDT |
0.0600 USDT |
0.0614 USDT |