Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
0.0553 USDT |
289,706,732.0000 HBAR |
0.0528 USDT |
0.0523 USDT |
0.0531 USDT |
0.0567 USDT |
| 2024-11-09 |
0.0511 USDT |
184,834,324.0000 HBAR |
0.0522 USDT |
0.0501 USDT |
0.0508 USDT |
0.0519 USDT |
| 2024-11-08 |
0.0506 USDT |
441,904,892.0000 HBAR |
0.0493 USDT |
0.0482 USDT |
0.0487 USDT |
0.0518 USDT |
| 2024-11-07 |
0.0488 USDT |
216,283,907.0000 HBAR |
0.0490 USDT |
0.0478 USDT |
0.0484 USDT |
0.0490 USDT |
| 2024-11-06 |
0.0489 USDT |
290,178,727.0000 HBAR |
0.0461 USDT |
0.0461 USDT |
0.0473 USDT |
0.0494 USDT |
| 2024-11-05 |
0.0440 USDT |
289,791,822.0000 HBAR |
0.0425 USDT |
0.0425 USDT |
0.0432 USDT |
0.0461 USDT |
| 2024-11-04 |
0.0429 USDT |
442,115,834.0000 HBAR |
0.0429 USDT |
0.0417 USDT |
0.0427 USDT |
0.0425 USDT |
| 2024-11-03 |
0.0430 USDT |
220,430,226.0000 HBAR |
0.0450 USDT |
0.0416 USDT |
0.0423 USDT |
0.0429 USDT |
| 2024-11-02 |
0.0452 USDT |
91,274,942.0000 HBAR |
0.0456 USDT |
0.0446 USDT |
0.0449 USDT |
0.0447 USDT |
| 2024-11-01 |
0.0460 USDT |
189,812,761.0000 HBAR |
0.0463 USDT |
0.0451 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-10-31 |
0.0469 USDT |
211,543,606.0000 HBAR |
0.0486 USDT |
0.0456 USDT |
0.0462 USDT |
0.0464 USDT |
| 2024-10-30 |
0.0489 USDT |
149,492,919.0000 HBAR |
0.0497 USDT |
0.0480 USDT |
0.0487 USDT |
0.0486 USDT |
| 2024-10-29 |
0.0495 USDT |
178,036,963.0000 HBAR |
0.0488 USDT |
0.0486 USDT |
0.0491 USDT |
0.0497 USDT |
| 2024-10-28 |
0.0484 USDT |
162,395,894.0000 HBAR |
0.0490 USDT |
0.0471 USDT |
0.0480 USDT |
0.0489 USDT |
| 2024-10-27 |
0.0488 USDT |
67,363,418.0000 HBAR |
0.0482 USDT |
0.0480 USDT |
0.0483 USDT |
0.0490 USDT |
| 2024-10-26 |
0.0478 USDT |
128,444,526.0000 HBAR |
0.0477 USDT |
0.0470 USDT |
0.0475 USDT |
0.0481 USDT |
| 2024-10-25 |
0.0495 USDT |
210,157,729.0000 HBAR |
0.0511 USDT |
0.0454 USDT |
0.0491 USDT |
0.0471 USDT |
| 2024-10-24 |
0.0514 USDT |
79,247,035.0000 HBAR |
0.0513 USDT |
0.0502 USDT |
0.0508 USDT |
0.0512 USDT |
| 2024-10-23 |
0.0513 USDT |
124,250,958.0000 HBAR |
0.0525 USDT |
0.0499 USDT |
0.0507 USDT |
0.0513 USDT |
| 2024-10-22 |
0.0523 USDT |
137,892,973.0000 HBAR |
0.0529 USDT |
0.0513 USDT |
0.0520 USDT |
0.0526 USDT |
| 2024-10-21 |
0.0548 USDT |
187,919,381.0000 HBAR |
0.0560 USDT |
0.0531 USDT |
0.0533 USDT |
0.0532 USDT |
| 2024-10-20 |
0.0536 USDT |
133,663,376.0000 HBAR |
0.0535 USDT |
0.0519 USDT |
0.0525 USDT |
0.0547 USDT |
| 2024-10-19 |
0.0529 USDT |
115,375,981.0000 HBAR |
0.0518 USDT |
0.0517 USDT |
0.0522 USDT |
0.0535 USDT |
| 2024-10-18 |
0.0515 USDT |
143,162,429.0000 HBAR |
0.0511 USDT |
0.0506 USDT |
0.0511 USDT |
0.0516 USDT |
| 2024-10-17 |
0.0517 USDT |
195,738,579.0000 HBAR |
0.0535 USDT |
0.0503 USDT |
0.0508 USDT |
0.0510 USDT |
| 2024-10-16 |
0.0554 USDT |
229,509,271.0000 HBAR |
0.0562 USDT |
0.0534 USDT |
0.0540 USDT |
0.0535 USDT |
| 2024-10-15 |
0.0557 USDT |
410,468,343.0000 HBAR |
0.0535 USDT |
0.0530 USDT |
0.0544 USDT |
0.0558 USDT |
| 2024-10-14 |
0.0523 USDT |
122,065,686.0000 HBAR |
0.0513 USDT |
0.0504 USDT |
0.0508 USDT |
0.0534 USDT |
| 2024-10-13 |
0.0507 USDT |
80,996,824.0000 HBAR |
0.0516 USDT |
0.0497 USDT |
0.0501 USDT |
0.0507 USDT |
| 2024-10-12 |
0.0515 USDT |
71,302,839.0000 HBAR |
0.0513 USDT |
0.0510 USDT |
0.0513 USDT |
0.0515 USDT |
| 2024-10-11 |
0.0511 USDT |
110,265,931.0000 HBAR |
0.0503 USDT |
0.0500 USDT |
0.0505 USDT |
0.0513 USDT |
| 2024-10-10 |
0.0499 USDT |
152,734,192.0000 HBAR |
0.0502 USDT |
0.0490 USDT |
0.0499 USDT |
0.0501 USDT |
| 2024-10-09 |
0.0515 USDT |
156,030,739.0000 HBAR |
0.0524 USDT |
0.0500 USDT |
0.0504 USDT |
0.0503 USDT |
| 2024-10-08 |
0.0524 USDT |
155,264,354.0000 HBAR |
0.0524 USDT |
0.0513 USDT |
0.0523 USDT |
0.0524 USDT |
| 2024-10-07 |
0.0542 USDT |
187,934,683.0000 HBAR |
0.0543 USDT |
0.0524 USDT |
0.0531 USDT |
0.0530 USDT |
| 2024-10-06 |
0.0533 USDT |
91,665,483.0000 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0527 USDT |
0.0542 USDT |
| 2024-10-05 |
0.0536 USDT |
98,246,958.0000 HBAR |
0.0547 USDT |
0.0523 USDT |
0.0528 USDT |
0.0531 USDT |
| 2024-10-04 |
0.0530 USDT |
167,956,788.0000 HBAR |
0.0517 USDT |
0.0514 USDT |
0.0518 USDT |
0.0540 USDT |
| 2024-10-03 |
0.0511 USDT |
291,379,387.0000 HBAR |
0.0516 USDT |
0.0500 USDT |
0.0509 USDT |
0.0516 USDT |
| 2024-10-02 |
0.0528 USDT |
225,802,673.0000 HBAR |
0.0528 USDT |
0.0507 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-10-01 |
0.0555 USDT |
310,005,986.0000 HBAR |
0.0575 USDT |
0.0519 USDT |
0.0530 USDT |
0.0529 USDT |
| 2024-09-30 |
0.0598 USDT |
130,409,925.0000 HBAR |
0.0615 USDT |
0.0583 USDT |
0.0588 USDT |
0.0587 USDT |
| 2024-09-29 |
0.0611 USDT |
100,575,128.0000 HBAR |
0.0612 USDT |
0.0597 USDT |
0.0604 USDT |
0.0622 USDT |
| 2024-09-28 |
0.0617 USDT |
110,434,757.0000 HBAR |
0.0618 USDT |
0.0601 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-09-27 |
0.0616 USDT |
135,004,583.0000 HBAR |
0.0617 USDT |
0.0605 USDT |
0.0613 USDT |
0.0618 USDT |
| 2024-09-26 |
0.0597 USDT |
154,693,106.0000 HBAR |
0.0585 USDT |
0.0569 USDT |
0.0577 USDT |
0.0614 USDT |
| 2024-09-25 |
0.0590 USDT |
174,654,165.0000 HBAR |
0.0578 USDT |
0.0572 USDT |
0.0579 USDT |
0.0589 USDT |
| 2024-09-24 |
0.0570 USDT |
140,077,193.0000 HBAR |
0.0578 USDT |
0.0557 USDT |
0.0564 USDT |
0.0579 USDT |
| 2024-09-23 |
0.0558 USDT |
218,178,167.0000 HBAR |
0.0538 USDT |
0.0527 USDT |
0.0540 USDT |
0.0575 USDT |
| 2024-09-22 |
0.0541 USDT |
77,849,443.0000 HBAR |
0.0561 USDT |
0.0529 USDT |
0.0533 USDT |
0.0533 USDT |