Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0637 USDT |
44,643,635.0000 HBAR |
0.0625 USDT |
0.0618 USDT |
0.0622 USDT |
0.0648 USDT |
| 2022-07-06 |
0.0617 USDT |
56,620,978.0000 HBAR |
0.0617 USDT |
0.0607 USDT |
0.0613 USDT |
0.0624 USDT |
| 2022-07-05 |
0.0619 USDT |
82,470,973.0000 HBAR |
0.0636 USDT |
0.0550 USDT |
0.0610 USDT |
0.0616 USDT |
| 2022-07-04 |
0.0621 USDT |
42,776,645.0000 HBAR |
0.0625 USDT |
0.0603 USDT |
0.0606 USDT |
0.0636 USDT |
| 2022-07-03 |
0.0622 USDT |
32,646,908.0000 HBAR |
0.0634 USDT |
0.0609 USDT |
0.0617 USDT |
0.0625 USDT |
| 2022-07-02 |
0.0623 USDT |
38,171,414.0000 HBAR |
0.0617 USDT |
0.0608 USDT |
0.0616 USDT |
0.0633 USDT |
| 2022-07-01 |
0.0625 USDT |
61,397,095.0000 HBAR |
0.0634 USDT |
0.0607 USDT |
0.0617 USDT |
0.0622 USDT |
| 2022-06-30 |
0.0616 USDT |
69,341,021.0000 HBAR |
0.0647 USDT |
0.0597 USDT |
0.0610 USDT |
0.0622 USDT |
| 2022-06-29 |
0.0655 USDT |
54,643,785.0000 HBAR |
0.0660 USDT |
0.0640 USDT |
0.0650 USDT |
0.0643 USDT |
| 2022-06-28 |
0.0683 USDT |
60,263,474.0000 HBAR |
0.0700 USDT |
0.0650 USDT |
0.0659 USDT |
0.0656 USDT |
| 2022-06-27 |
0.0702 USDT |
72,909,653.0000 HBAR |
0.0688 USDT |
0.0683 USDT |
0.0694 USDT |
0.0700 USDT |
| 2022-06-26 |
0.0724 USDT |
66,198,732.0000 HBAR |
0.0741 USDT |
0.0685 USDT |
0.0698 USDT |
0.0686 USDT |
| 2022-06-25 |
0.0732 USDT |
63,628,871.0000 HBAR |
0.0738 USDT |
0.0706 USDT |
0.0721 USDT |
0.0738 USDT |
| 2022-06-24 |
0.0745 USDT |
77,217,089.0000 HBAR |
0.0734 USDT |
0.0725 USDT |
0.0738 USDT |
0.0738 USDT |
| 2022-06-23 |
0.0721 USDT |
67,906,614.0000 HBAR |
0.0698 USDT |
0.0696 USDT |
0.0714 USDT |
0.0733 USDT |
| 2022-06-22 |
0.0741 USDT |
150,448,827.0000 HBAR |
0.0738 USDT |
0.0699 USDT |
0.0711 USDT |
0.0708 USDT |
| 2022-06-21 |
0.0753 USDT |
114,541,353.0000 HBAR |
0.0706 USDT |
0.0695 USDT |
0.0717 USDT |
0.0736 USDT |
| 2022-06-20 |
0.0700 USDT |
95,635,868.0000 HBAR |
0.0665 USDT |
0.0653 USDT |
0.0666 USDT |
0.0711 USDT |
| 2022-06-19 |
0.0638 USDT |
67,898,222.0000 HBAR |
0.0623 USDT |
0.0601 USDT |
0.0611 USDT |
0.0660 USDT |
| 2022-06-18 |
0.0635 USDT |
90,004,356.0000 HBAR |
0.0680 USDT |
0.0581 USDT |
0.0606 USDT |
0.0623 USDT |
| 2022-06-17 |
0.0679 USDT |
54,804,176.0000 HBAR |
0.0654 USDT |
0.0648 USDT |
0.0674 USDT |
0.0688 USDT |
| 2022-06-16 |
0.0676 USDT |
51,917,939.0000 HBAR |
0.0720 USDT |
0.0643 USDT |
0.0653 USDT |
0.0643 USDT |
| 2022-06-15 |
0.0647 USDT |
99,238,461.0000 HBAR |
0.0672 USDT |
0.0600 USDT |
0.0613 USDT |
0.0715 USDT |
| 2022-06-14 |
0.0654 USDT |
80,526,947.0000 HBAR |
0.0659 USDT |
0.0608 USDT |
0.0630 USDT |
0.0673 USDT |
| 2022-06-13 |
0.0647 USDT |
107,985,542.0000 HBAR |
0.0695 USDT |
0.0607 USDT |
0.0627 USDT |
0.0651 USDT |
| 2022-06-12 |
0.0726 USDT |
61,086,748.0000 HBAR |
0.0782 USDT |
0.0694 USDT |
0.0713 USDT |
0.0695 USDT |
| 2022-06-11 |
0.0786 USDT |
34,997,665.0000 HBAR |
0.0812 USDT |
0.0748 USDT |
0.0770 USDT |
0.0779 USDT |
| 2022-06-10 |
0.0832 USDT |
42,107,063.0000 HBAR |
0.0866 USDT |
0.0800 USDT |
0.0815 USDT |
0.0814 USDT |
| 2022-06-09 |
0.0879 USDT |
37,500,911.0000 HBAR |
0.0880 USDT |
0.0860 USDT |
0.0870 USDT |
0.0866 USDT |
| 2022-06-08 |
0.0893 USDT |
59,477,121.0000 HBAR |
0.0906 USDT |
0.0867 USDT |
0.0884 USDT |
0.0882 USDT |
| 2022-06-07 |
0.0911 USDT |
55,827,434.0000 HBAR |
0.0968 USDT |
0.0887 USDT |
0.0896 USDT |
0.0910 USDT |
| 2022-06-06 |
0.0962 USDT |
47,773,681.0000 HBAR |
0.0936 USDT |
0.0933 USDT |
0.0952 USDT |
0.0965 USDT |
| 2022-06-05 |
0.0933 USDT |
56,832,589.0000 HBAR |
0.0903 USDT |
0.0902 USDT |
0.0922 USDT |
0.0933 USDT |
| 2022-06-04 |
0.0890 USDT |
20,079,856.0000 HBAR |
0.0887 USDT |
0.0874 USDT |
0.0883 USDT |
0.0898 USDT |
| 2022-06-03 |
0.0897 USDT |
25,013,039.0000 HBAR |
0.0924 USDT |
0.0876 USDT |
0.0891 USDT |
0.0884 USDT |
| 2022-06-02 |
0.0902 USDT |
44,331,098.0000 HBAR |
0.0895 USDT |
0.0877 USDT |
0.0893 USDT |
0.0923 USDT |
| 2022-06-01 |
0.0939 USDT |
54,227,196.0000 HBAR |
0.0944 USDT |
0.0883 USDT |
0.0896 USDT |
0.0901 USDT |
| 2022-05-31 |
0.0956 USDT |
44,825,868.0000 HBAR |
0.0978 USDT |
0.0927 USDT |
0.0942 USDT |
0.0949 USDT |
| 2022-05-30 |
0.0948 USDT |
38,994,037.0000 HBAR |
0.0907 USDT |
0.0896 USDT |
0.0908 USDT |
0.0975 USDT |
| 2022-05-29 |
0.0887 USDT |
25,862,234.0000 HBAR |
0.0890 USDT |
0.0864 USDT |
0.0872 USDT |
0.0904 USDT |
| 2022-05-28 |
0.0884 USDT |
29,596,727.0000 HBAR |
0.0872 USDT |
0.0861 USDT |
0.0880 USDT |
0.0888 USDT |
| 2022-05-27 |
0.0893 USDT |
50,861,468.0000 HBAR |
0.0907 USDT |
0.0857 USDT |
0.0878 USDT |
0.0869 USDT |
| 2022-05-26 |
0.0926 USDT |
56,008,266.0000 HBAR |
0.0978 USDT |
0.0872 USDT |
0.0912 USDT |
0.0910 USDT |
| 2022-05-25 |
0.0977 USDT |
34,813,321.0000 HBAR |
0.0994 USDT |
0.0956 USDT |
0.0972 USDT |
0.0974 USDT |
| 2022-05-24 |
0.0980 USDT |
62,352,981.0000 HBAR |
0.0985 USDT |
0.0930 USDT |
0.0961 USDT |
0.0996 USDT |
| 2022-05-23 |
0.1041 USDT |
56,364,635.0000 HBAR |
0.1043 USDT |
0.0987 USDT |
0.0995 USDT |
0.0991 USDT |
| 2022-05-22 |
0.1029 USDT |
36,307,096.0000 HBAR |
0.1013 USDT |
0.0990 USDT |
0.1008 USDT |
0.1043 USDT |
| 2022-05-21 |
0.1008 USDT |
24,852,487.0000 HBAR |
0.0996 USDT |
0.0982 USDT |
0.1002 USDT |
0.1016 USDT |
| 2022-05-20 |
0.1018 USDT |
45,074,511.0000 HBAR |
0.1037 USDT |
0.0977 USDT |
0.0995 USDT |
0.1009 USDT |
| 2022-05-19 |
0.1012 USDT |
56,457,873.0000 HBAR |
0.0993 USDT |
0.0961 USDT |
0.0983 USDT |
0.1038 USDT |