Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
0.0388 USDT |
49,183,717.0000 HBAR |
0.0389 USDT |
0.0379 USDT |
0.0382 USDT |
0.0381 USDT |
| 2023-01-02 |
0.0386 USDT |
70,946,502.0000 HBAR |
0.0381 USDT |
0.0374 USDT |
0.0379 USDT |
0.0388 USDT |
| 2023-01-01 |
0.0378 USDT |
62,670,022.0000 HBAR |
0.0365 USDT |
0.0362 USDT |
0.0365 USDT |
0.0380 USDT |
| 2022-12-31 |
0.0367 USDT |
101,813,093.0000 HBAR |
0.0376 USDT |
0.0356 USDT |
0.0363 USDT |
0.0363 USDT |
| 2022-12-30 |
0.0383 USDT |
102,504,184.0000 HBAR |
0.0393 USDT |
0.0374 USDT |
0.0377 USDT |
0.0374 USDT |
| 2022-12-29 |
0.0398 USDT |
72,976,843.0000 HBAR |
0.0407 USDT |
0.0385 USDT |
0.0390 USDT |
0.0394 USDT |
| 2022-12-28 |
0.0414 USDT |
63,256,770.0000 HBAR |
0.0423 USDT |
0.0402 USDT |
0.0405 USDT |
0.0406 USDT |
| 2022-12-27 |
0.0431 USDT |
47,869,216.0000 HBAR |
0.0440 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2022-12-26 |
0.0437 USDT |
17,788,475.0000 HBAR |
0.0436 USDT |
0.0433 USDT |
0.0436 USDT |
0.0440 USDT |
| 2022-12-25 |
0.0435 USDT |
18,472,447.0000 HBAR |
0.0438 USDT |
0.0428 USDT |
0.0432 USDT |
0.0435 USDT |
| 2022-12-24 |
0.0438 USDT |
17,369,832.0000 HBAR |
0.0435 USDT |
0.0435 USDT |
0.0437 USDT |
0.0438 USDT |
| 2022-12-23 |
0.0435 USDT |
21,093,975.0000 HBAR |
0.0434 USDT |
0.0432 USDT |
0.0435 USDT |
0.0435 USDT |
| 2022-12-22 |
0.0430 USDT |
26,208,445.0000 HBAR |
0.0428 USDT |
0.0424 USDT |
0.0425 USDT |
0.0434 USDT |
| 2022-12-21 |
0.0427 USDT |
35,015,548.0000 HBAR |
0.0429 USDT |
0.0420 USDT |
0.0423 USDT |
0.0425 USDT |
| 2022-12-20 |
0.0422 USDT |
38,568,989.0000 HBAR |
0.0409 USDT |
0.0407 USDT |
0.0412 USDT |
0.0427 USDT |
| 2022-12-19 |
0.0427 USDT |
42,050,115.0000 HBAR |
0.0439 USDT |
0.0400 USDT |
0.0409 USDT |
0.0406 USDT |
| 2022-12-18 |
0.0438 USDT |
32,374,706.0000 HBAR |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0442 USDT |
| 2022-12-17 |
0.0422 USDT |
33,515,278.0000 HBAR |
0.0421 USDT |
0.0409 USDT |
0.0417 USDT |
0.0429 USDT |
| 2022-12-16 |
0.0438 USDT |
67,648,435.0000 HBAR |
0.0458 USDT |
0.0413 USDT |
0.0422 USDT |
0.0417 USDT |
| 2022-12-15 |
0.0458 USDT |
47,225,285.0000 HBAR |
0.0466 USDT |
0.0450 USDT |
0.0453 USDT |
0.0454 USDT |
| 2022-12-14 |
0.0473 USDT |
57,987,885.0000 HBAR |
0.0478 USDT |
0.0464 USDT |
0.0467 USDT |
0.0465 USDT |
| 2022-12-13 |
0.0470 USDT |
81,385,806.0000 HBAR |
0.0474 USDT |
0.0459 USDT |
0.0464 USDT |
0.0477 USDT |
| 2022-12-12 |
0.0470 USDT |
45,932,250.0000 HBAR |
0.0479 USDT |
0.0465 USDT |
0.0467 USDT |
0.0472 USDT |
| 2022-12-11 |
0.0484 USDT |
27,410,169.0000 HBAR |
0.0483 USDT |
0.0479 USDT |
0.0483 USDT |
0.0480 USDT |
| 2022-12-10 |
0.0484 USDT |
25,288,192.0000 HBAR |
0.0481 USDT |
0.0480 USDT |
0.0481 USDT |
0.0483 USDT |
| 2022-12-09 |
0.0480 USDT |
31,427,113.0000 HBAR |
0.0479 USDT |
0.0475 USDT |
0.0479 USDT |
0.0481 USDT |
| 2022-12-08 |
0.0473 USDT |
42,937,939.0000 HBAR |
0.0471 USDT |
0.0467 USDT |
0.0472 USDT |
0.0478 USDT |
| 2022-12-07 |
0.0470 USDT |
42,860,688.0000 HBAR |
0.0482 USDT |
0.0461 USDT |
0.0467 USDT |
0.0471 USDT |
| 2022-12-06 |
0.0483 USDT |
31,866,545.0000 HBAR |
0.0486 USDT |
0.0477 USDT |
0.0480 USDT |
0.0481 USDT |
| 2022-12-05 |
0.0487 USDT |
40,098,712.0000 HBAR |
0.0480 USDT |
0.0479 USDT |
0.0482 USDT |
0.0484 USDT |
| 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 |