Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
0.3362 USDT |
61,078,006.0000 HBAR |
0.3323 USDT |
0.3230 USDT |
0.3284 USDT |
0.3545 USDT |
| 2021-11-28 |
0.3147 USDT |
60,406,479.0000 HBAR |
0.3310 USDT |
0.3001 USDT |
0.3090 USDT |
0.3298 USDT |
| 2021-11-27 |
0.3334 USDT |
33,993,882.0000 HBAR |
0.3239 USDT |
0.3217 USDT |
0.3306 USDT |
0.3283 USDT |
| 2021-11-26 |
0.3355 USDT |
111,907,362.0000 HBAR |
0.3563 USDT |
0.3112 USDT |
0.3256 USDT |
0.3226 USDT |
| 2021-11-25 |
0.3540 USDT |
65,890,996.0000 HBAR |
0.3520 USDT |
0.3448 USDT |
0.3480 USDT |
0.3542 USDT |
| 2021-11-24 |
0.3556 USDT |
74,863,020.0000 HBAR |
0.3703 USDT |
0.3432 USDT |
0.3495 USDT |
0.3521 USDT |
| 2021-11-23 |
0.3623 USDT |
64,400,994.0000 HBAR |
0.3627 USDT |
0.3514 USDT |
0.3583 USDT |
0.3706 USDT |
| 2021-11-22 |
0.3677 USDT |
71,117,518.0000 HBAR |
0.3845 USDT |
0.3551 USDT |
0.3617 USDT |
0.3665 USDT |
| 2021-11-21 |
0.3890 USDT |
57,798,302.0000 HBAR |
0.3882 USDT |
0.3517 USDT |
0.3825 USDT |
0.3839 USDT |
| 2021-11-20 |
0.3844 USDT |
50,636,162.0000 HBAR |
0.3797 USDT |
0.3717 USDT |
0.3781 USDT |
0.3880 USDT |
| 2021-11-19 |
0.3701 USDT |
60,541,591.0000 HBAR |
0.3584 USDT |
0.3500 USDT |
0.3573 USDT |
0.3819 USDT |
| 2021-11-18 |
0.3748 USDT |
112,012,913.0000 HBAR |
0.4067 USDT |
0.3462 USDT |
0.3603 USDT |
0.3564 USDT |
| 2021-11-17 |
0.4080 USDT |
79,844,922.0000 HBAR |
0.3948 USDT |
0.3886 USDT |
0.4014 USDT |
0.4009 USDT |
| 2021-11-16 |
0.4001 USDT |
114,934,143.0000 HBAR |
0.4258 USDT |
0.3715 USDT |
0.3973 USDT |
0.3957 USDT |
| 2021-11-15 |
0.4315 USDT |
51,712,411.0000 HBAR |
0.4389 USDT |
0.4174 USDT |
0.4240 USDT |
0.4236 USDT |
| 2021-11-14 |
0.4302 USDT |
48,542,606.0000 HBAR |
0.4367 USDT |
0.4200 USDT |
0.4252 USDT |
0.4358 USDT |
| 2021-11-13 |
0.4516 USDT |
77,726,771.0000 HBAR |
0.4518 USDT |
0.4359 USDT |
0.4399 USDT |
0.4382 USDT |
| 2021-11-12 |
0.4572 USDT |
195,224,965.0000 HBAR |
0.4313 USDT |
0.4308 USDT |
0.4465 USDT |
0.4564 USDT |
| 2021-11-11 |
0.4353 USDT |
144,634,349.0000 HBAR |
0.4067 USDT |
0.4033 USDT |
0.4274 USDT |
0.4332 USDT |
| 2021-11-10 |
0.4292 USDT |
176,322,179.0000 HBAR |
0.4256 USDT |
0.3820 USDT |
0.4104 USDT |
0.4038 USDT |
| 2021-11-09 |
0.4250 USDT |
120,637,409.0000 HBAR |
0.4225 USDT |
0.4074 USDT |
0.4114 USDT |
0.4267 USDT |
| 2021-11-08 |
0.4168 USDT |
179,688,898.0000 HBAR |
0.3932 USDT |
0.3895 USDT |
0.3972 USDT |
0.4196 USDT |
| 2021-11-07 |
0.3895 USDT |
38,652,380.0000 HBAR |
0.3855 USDT |
0.3830 USDT |
0.3871 USDT |
0.3935 USDT |
| 2021-11-06 |
0.3839 USDT |
44,691,668.0000 HBAR |
0.3900 USDT |
0.3712 USDT |
0.3800 USDT |
0.3851 USDT |
| 2021-11-05 |
0.3956 USDT |
70,085,923.0000 HBAR |
0.3941 USDT |
0.3851 USDT |
0.3910 USDT |
0.3919 USDT |
| 2021-11-04 |
0.3862 USDT |
67,334,914.0000 HBAR |
0.3905 USDT |
0.3772 USDT |
0.3847 USDT |
0.3923 USDT |
| 2021-11-03 |
0.3881 USDT |
71,699,105.0000 HBAR |
0.3970 USDT |
0.3760 USDT |
0.3856 USDT |
0.3925 USDT |
| 2021-11-02 |
0.3952 USDT |
78,796,090.0000 HBAR |
0.3998 USDT |
0.3900 USDT |
0.3935 USDT |
0.3967 USDT |
| 2021-11-01 |
0.4072 USDT |
100,326,142.0000 HBAR |
0.4076 USDT |
0.3910 USDT |
0.3979 USDT |
0.4014 USDT |
| 2021-10-31 |
0.4255 USDT |
207,460,738.0000 HBAR |
0.4187 USDT |
0.3900 USDT |
0.3992 USDT |
0.4055 USDT |
| 2021-10-30 |
0.4163 USDT |
224,561,381.0000 HBAR |
0.3906 USDT |
0.3850 USDT |
0.3949 USDT |
0.4151 USDT |
| 2021-10-29 |
0.3875 USDT |
75,810,541.0000 HBAR |
0.3704 USDT |
0.3687 USDT |
0.3847 USDT |
0.3874 USDT |
| 2021-10-28 |
0.3668 USDT |
95,954,314.0000 HBAR |
0.3501 USDT |
0.3493 USDT |
0.3584 USDT |
0.3714 USDT |
| 2021-10-27 |
0.3635 USDT |
172,108,906.0000 HBAR |
0.3913 USDT |
0.3235 USDT |
0.3566 USDT |
0.3499 USDT |
| 2021-10-26 |
0.3993 USDT |
127,148,369.0000 HBAR |
0.3870 USDT |
0.3813 USDT |
0.3852 USDT |
0.3884 USDT |
| 2021-10-25 |
0.3817 USDT |
82,233,558.0000 HBAR |
0.3670 USDT |
0.3643 USDT |
0.3710 USDT |
0.3890 USDT |
| 2021-10-24 |
0.3683 USDT |
58,779,705.0000 HBAR |
0.3792 USDT |
0.3565 USDT |
0.3659 USDT |
0.3674 USDT |
| 2021-10-23 |
0.3753 USDT |
55,070,268.0000 HBAR |
0.3785 USDT |
0.3676 USDT |
0.3720 USDT |
0.3785 USDT |
| 2021-10-22 |
0.3820 USDT |
58,658,911.0000 HBAR |
0.3787 USDT |
0.3717 USDT |
0.3774 USDT |
0.3772 USDT |
| 2021-10-21 |
0.3898 USDT |
100,822,405.0000 HBAR |
0.4026 USDT |
0.3715 USDT |
0.3802 USDT |
0.3784 USDT |
| 2021-10-20 |
0.3919 USDT |
159,796,815.0000 HBAR |
0.3749 USDT |
0.3686 USDT |
0.3750 USDT |
0.4005 USDT |
| 2021-10-19 |
0.3674 USDT |
96,558,574.0000 HBAR |
0.3559 USDT |
0.3505 USDT |
0.3544 USDT |
0.3747 USDT |
| 2021-10-18 |
0.3556 USDT |
89,289,704.0000 HBAR |
0.3551 USDT |
0.3450 USDT |
0.3504 USDT |
0.3546 USDT |
| 2021-10-17 |
0.3609 USDT |
74,086,186.0000 HBAR |
0.3725 USDT |
0.3411 USDT |
0.3551 USDT |
0.3549 USDT |
| 2021-10-16 |
0.3709 USDT |
64,177,601.0000 HBAR |
0.3641 USDT |
0.3634 USDT |
0.3684 USDT |
0.3725 USDT |
| 2021-10-15 |
0.3673 USDT |
102,261,198.0000 HBAR |
0.3890 USDT |
0.3568 USDT |
0.3627 USDT |
0.3654 USDT |
| 2021-10-14 |
0.3775 USDT |
124,400,824.0000 HBAR |
0.3571 USDT |
0.3522 USDT |
0.3567 USDT |
0.3819 USDT |
| 2021-10-13 |
0.3497 USDT |
65,192,314.0000 HBAR |
0.3488 USDT |
0.3390 USDT |
0.3450 USDT |
0.3529 USDT |
| 2021-10-12 |
0.3385 USDT |
101,315,328.0000 HBAR |
0.3434 USDT |
0.3200 USDT |
0.3281 USDT |
0.3467 USDT |
| 2021-10-11 |
0.3484 USDT |
70,397,585.0000 HBAR |
0.3392 USDT |
0.3342 USDT |
0.3376 USDT |
0.3354 USDT |