Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.2616 USDT |
63,813,744.0000 HBAR |
0.2582 USDT |
0.2493 USDT |
0.2579 USDT |
0.2619 USDT |
| 2022-02-06 |
0.2550 USDT |
32,125,165.0000 HBAR |
0.2574 USDT |
0.2496 USDT |
0.2527 USDT |
0.2579 USDT |
| 2022-02-05 |
0.2557 USDT |
45,678,951.0000 HBAR |
0.2486 USDT |
0.2474 USDT |
0.2503 USDT |
0.2596 USDT |
| 2022-02-04 |
0.2431 USDT |
66,258,911.0000 HBAR |
0.2373 USDT |
0.2347 USDT |
0.2394 USDT |
0.2465 USDT |
| 2022-02-03 |
0.2342 USDT |
128,115,594.0000 HBAR |
0.2202 USDT |
0.2138 USDT |
0.2164 USDT |
0.2373 USDT |
| 2022-02-02 |
0.2265 USDT |
33,376,248.0000 HBAR |
0.2291 USDT |
0.2187 USDT |
0.2217 USDT |
0.2205 USDT |
| 2022-02-01 |
0.2279 USDT |
38,416,068.0000 HBAR |
0.2217 USDT |
0.2208 USDT |
0.2261 USDT |
0.2298 USDT |
| 2022-01-31 |
0.2146 USDT |
36,784,612.0000 HBAR |
0.2189 USDT |
0.2080 USDT |
0.2103 USDT |
0.2215 USDT |
| 2022-01-30 |
0.2210 USDT |
24,427,655.0000 HBAR |
0.2221 USDT |
0.2142 USDT |
0.2166 USDT |
0.2180 USDT |
| 2022-01-29 |
0.2200 USDT |
31,504,283.0000 HBAR |
0.2159 USDT |
0.2145 USDT |
0.2160 USDT |
0.2205 USDT |
| 2022-01-28 |
0.2108 USDT |
33,676,531.0000 HBAR |
0.2084 USDT |
0.2044 USDT |
0.2077 USDT |
0.2159 USDT |
| 2022-01-27 |
0.2074 USDT |
47,028,834.0000 HBAR |
0.2117 USDT |
0.1996 USDT |
0.2028 USDT |
0.2068 USDT |
| 2022-01-26 |
0.2153 USDT |
62,886,789.0000 HBAR |
0.2115 USDT |
0.2041 USDT |
0.2100 USDT |
0.2110 USDT |
| 2022-01-25 |
0.2060 USDT |
54,890,236.0000 HBAR |
0.2063 USDT |
0.1972 USDT |
0.2001 USDT |
0.2125 USDT |
| 2022-01-24 |
0.1999 USDT |
110,399,676.4000 HBAR |
0.2222 USDT |
0.1860 USDT |
0.1911 USDT |
0.2060 USDT |
| 2022-01-23 |
0.2223 USDT |
64,874,678.0000 HBAR |
0.2219 USDT |
0.2130 USDT |
0.2161 USDT |
0.2214 USDT |
| 2022-01-22 |
0.2194 USDT |
96,800,152.6000 HBAR |
0.2343 USDT |
0.2020 USDT |
0.2152 USDT |
0.2219 USDT |
| 2022-01-21 |
0.2480 USDT |
100,180,030.0000 HBAR |
0.2597 USDT |
0.2280 USDT |
0.2375 USDT |
0.2362 USDT |
| 2022-01-20 |
0.2737 USDT |
76,159,743.0000 HBAR |
0.2672 USDT |
0.2608 USDT |
0.2641 USDT |
0.2608 USDT |
| 2022-01-19 |
0.2623 USDT |
44,281,443.0000 HBAR |
0.2657 USDT |
0.2522 USDT |
0.2552 USDT |
0.2697 USDT |
| 2022-01-18 |
0.2618 USDT |
38,647,787.0000 HBAR |
0.2698 USDT |
0.2485 USDT |
0.2587 USDT |
0.2658 USDT |
| 2022-01-17 |
0.2742 USDT |
39,447,412.0000 HBAR |
0.2789 USDT |
0.2654 USDT |
0.2705 USDT |
0.2698 USDT |
| 2022-01-16 |
0.2785 USDT |
26,345,850.0000 HBAR |
0.2795 USDT |
0.2737 USDT |
0.2778 USDT |
0.2794 USDT |
| 2022-01-15 |
0.2817 USDT |
26,931,627.0000 HBAR |
0.2813 USDT |
0.2776 USDT |
0.2796 USDT |
0.2799 USDT |
| 2022-01-14 |
0.2803 USDT |
36,269,465.0000 HBAR |
0.2781 USDT |
0.2730 USDT |
0.2769 USDT |
0.2813 USDT |
| 2022-01-13 |
0.2848 USDT |
53,732,077.0000 HBAR |
0.2964 USDT |
0.2763 USDT |
0.2802 USDT |
0.2778 USDT |
| 2022-01-12 |
0.2884 USDT |
60,365,415.0000 HBAR |
0.2753 USDT |
0.2727 USDT |
0.2762 USDT |
0.2957 USDT |
| 2022-01-11 |
0.2664 USDT |
52,169,249.0000 HBAR |
0.2593 USDT |
0.2567 USDT |
0.2603 USDT |
0.2738 USDT |
| 2022-01-10 |
0.2626 USDT |
54,181,894.0000 HBAR |
0.2715 USDT |
0.2491 USDT |
0.2618 USDT |
0.2600 USDT |
| 2022-01-09 |
0.2689 USDT |
41,647,309.0000 HBAR |
0.2645 USDT |
0.2620 USDT |
0.2671 USDT |
0.2730 USDT |
| 2022-01-08 |
0.2670 USDT |
72,598,259.0000 HBAR |
0.2729 USDT |
0.2521 USDT |
0.2577 USDT |
0.2643 USDT |
| 2022-01-07 |
0.2826 USDT |
122,317,746.0000 HBAR |
0.2942 USDT |
0.2661 USDT |
0.2726 USDT |
0.2726 USDT |
| 2022-01-06 |
0.2848 USDT |
92,526,461.0000 HBAR |
0.2871 USDT |
0.2707 USDT |
0.2813 USDT |
0.2938 USDT |
| 2022-01-05 |
0.3125 USDT |
113,065,557.0000 HBAR |
0.3250 USDT |
0.2697 USDT |
0.2891 USDT |
0.2879 USDT |
| 2022-01-04 |
0.3272 USDT |
113,286,628.0000 HBAR |
0.3067 USDT |
0.3025 USDT |
0.3099 USDT |
0.3310 USDT |
| 2022-01-03 |
0.3084 USDT |
46,566,855.0000 HBAR |
0.3118 USDT |
0.2974 USDT |
0.3025 USDT |
0.3065 USDT |
| 2022-01-02 |
0.3104 USDT |
59,526,934.0000 HBAR |
0.3003 USDT |
0.2969 USDT |
0.3002 USDT |
0.3129 USDT |
| 2022-01-01 |
0.2957 USDT |
28,231,278.0000 HBAR |
0.2901 USDT |
0.2890 USDT |
0.2935 USDT |
0.3001 USDT |
| 2021-12-31 |
0.2973 USDT |
48,600,705.0000 HBAR |
0.2973 USDT |
0.2831 USDT |
0.2887 USDT |
0.2912 USDT |
| 2021-12-30 |
0.2967 USDT |
69,013,738.0000 HBAR |
0.2826 USDT |
0.2774 USDT |
0.2833 USDT |
0.2972 USDT |
| 2021-12-29 |
0.2862 USDT |
39,381,016.0000 HBAR |
0.2907 USDT |
0.2752 USDT |
0.2828 USDT |
0.2805 USDT |
| 2021-12-28 |
0.2956 USDT |
73,366,224.0000 HBAR |
0.3137 USDT |
0.2789 USDT |
0.2857 USDT |
0.2920 USDT |
| 2021-12-27 |
0.3202 USDT |
44,379,800.0000 HBAR |
0.3187 USDT |
0.3121 USDT |
0.3169 USDT |
0.3142 USDT |
| 2021-12-26 |
0.3147 USDT |
49,053,501.0000 HBAR |
0.3149 USDT |
0.3025 USDT |
0.3070 USDT |
0.3179 USDT |
| 2021-12-25 |
0.3137 USDT |
32,950,885.0000 HBAR |
0.3104 USDT |
0.3077 USDT |
0.3118 USDT |
0.3154 USDT |
| 2021-12-24 |
0.3191 USDT |
61,241,410.0000 HBAR |
0.3292 USDT |
0.3057 USDT |
0.3097 USDT |
0.3093 USDT |
| 2021-12-23 |
0.3237 USDT |
54,216,816.0000 HBAR |
0.3184 USDT |
0.3139 USDT |
0.3212 USDT |
0.3286 USDT |
| 2021-12-22 |
0.3307 USDT |
101,538,317.0000 HBAR |
0.3083 USDT |
0.3082 USDT |
0.3264 USDT |
0.3183 USDT |
| 2021-12-21 |
0.3080 USDT |
51,187,163.0000 HBAR |
0.3046 USDT |
0.2994 USDT |
0.3029 USDT |
0.3083 USDT |
| 2021-12-20 |
0.3097 USDT |
110,387,414.0000 HBAR |
0.3243 USDT |
0.2947 USDT |
0.3017 USDT |
0.3066 USDT |