Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
0.3607 USDT |
60,475,900.0000 HBAR |
0.3709 USDT |
0.3411 USDT |
0.3539 USDT |
0.3450 USDT |
| 2021-10-09 |
0.3708 USDT |
72,936,022.0000 HBAR |
0.3739 USDT |
0.3624 USDT |
0.3678 USDT |
0.3703 USDT |
| 2021-10-08 |
0.3796 USDT |
79,624,353.0000 HBAR |
0.3781 USDT |
0.3700 USDT |
0.3750 USDT |
0.3761 USDT |
| 2021-10-07 |
0.3772 USDT |
131,262,870.0000 HBAR |
0.3813 USDT |
0.3651 USDT |
0.3705 USDT |
0.3752 USDT |
| 2021-10-06 |
0.3820 USDT |
130,372,261.0000 HBAR |
0.4034 USDT |
0.3619 USDT |
0.3720 USDT |
0.3795 USDT |
| 2021-10-05 |
0.4036 USDT |
114,254,787.0000 HBAR |
0.4047 USDT |
0.3858 USDT |
0.3943 USDT |
0.3985 USDT |
| 2021-10-04 |
0.4005 USDT |
185,741,125.0000 HBAR |
0.3989 USDT |
0.3774 USDT |
0.3892 USDT |
0.4105 USDT |
| 2021-10-03 |
0.4010 USDT |
132,119,878.0000 HBAR |
0.3855 USDT |
0.3735 USDT |
0.3937 USDT |
0.3954 USDT |
| 2021-10-02 |
0.3920 USDT |
144,012,690.0000 HBAR |
0.3652 USDT |
0.3569 USDT |
0.3629 USDT |
0.4021 USDT |
| 2021-10-01 |
0.3500 USDT |
115,415,864.0000 HBAR |
0.3380 USDT |
0.3274 USDT |
0.3323 USDT |
0.3665 USDT |
| 2021-09-30 |
0.3276 USDT |
114,780,064.0000 HBAR |
0.3108 USDT |
0.3087 USDT |
0.3185 USDT |
0.3340 USDT |
| 2021-09-29 |
0.3136 USDT |
110,485,004.0000 HBAR |
0.3033 USDT |
0.3001 USDT |
0.3083 USDT |
0.3103 USDT |
| 2021-09-28 |
0.3152 USDT |
102,424,013.0000 HBAR |
0.3192 USDT |
0.3032 USDT |
0.3082 USDT |
0.3083 USDT |
| 2021-09-27 |
0.3426 USDT |
94,497,749.0000 HBAR |
0.3345 USDT |
0.3253 USDT |
0.3301 USDT |
0.3299 USDT |
| 2021-09-26 |
0.3297 USDT |
139,149,481.0000 HBAR |
0.3417 USDT |
0.3060 USDT |
0.3166 USDT |
0.3349 USDT |
| 2021-09-25 |
0.3404 USDT |
120,589,914.0000 HBAR |
0.3499 USDT |
0.3246 USDT |
0.3371 USDT |
0.3328 USDT |
| 2021-09-24 |
0.3486 USDT |
292,368,113.0000 HBAR |
0.3828 USDT |
0.3100 USDT |
0.3370 USDT |
0.3498 USDT |
| 2021-09-23 |
0.3772 USDT |
197,280,739.0000 HBAR |
0.3664 USDT |
0.3577 USDT |
0.3683 USDT |
0.3856 USDT |
| 2021-09-22 |
0.3366 USDT |
228,881,898.0000 HBAR |
0.3056 USDT |
0.2990 USDT |
0.3150 USDT |
0.3673 USDT |
| 2021-09-21 |
0.3278 USDT |
300,829,997.0000 HBAR |
0.3395 USDT |
0.2961 USDT |
0.3066 USDT |
0.3017 USDT |
| 2021-09-20 |
0.3510 USDT |
319,968,111.0000 HBAR |
0.3969 USDT |
0.3134 USDT |
0.3429 USDT |
0.3492 USDT |
| 2021-09-19 |
0.4090 USDT |
117,572,861.0000 HBAR |
0.4298 USDT |
0.3902 USDT |
0.4054 USDT |
0.3971 USDT |
| 2021-09-18 |
0.4310 USDT |
186,731,650.0000 HBAR |
0.4261 USDT |
0.4088 USDT |
0.4184 USDT |
0.4167 USDT |
| 2021-09-17 |
0.4431 USDT |
250,142,814.0000 HBAR |
0.4767 USDT |
0.4150 USDT |
0.4320 USDT |
0.4291 USDT |
| 2021-09-16 |
0.5115 USDT |
449,426,790.0000 HBAR |
0.5049 USDT |
0.4672 USDT |
0.4781 USDT |
0.4756 USDT |
| 2021-09-15 |
0.5257 USDT |
437,401,784.7000 HBAR |
0.4561 USDT |
0.4539 USDT |
0.4948 USDT |
0.5206 USDT |
| 2021-09-14 |
0.4526 USDT |
357,225,932.4000 HBAR |
0.4318 USDT |
0.4013 USDT |
0.4137 USDT |
0.4670 USDT |
| 2021-09-13 |
0.4142 USDT |
476,871,882.9000 HBAR |
0.4250 USDT |
0.3670 USDT |
0.3883 USDT |
0.4303 USDT |
| 2021-09-12 |
0.3875 USDT |
268,309,854.8000 HBAR |
0.3632 USDT |
0.3469 USDT |
0.3596 USDT |
0.4208 USDT |
| 2021-09-11 |
0.3626 USDT |
303,261,597.8000 HBAR |
0.3163 USDT |
0.3134 USDT |
0.3307 USDT |
0.3706 USDT |
| 2021-09-10 |
0.3158 USDT |
139,741,665.0000 HBAR |
0.3308 USDT |
0.2928 USDT |
0.3071 USDT |
0.3024 USDT |
| 2021-09-09 |
0.3355 USDT |
336,012,887.6000 HBAR |
0.3187 USDT |
0.3041 USDT |
0.3205 USDT |
0.3272 USDT |
| 2021-09-08 |
0.2770 USDT |
191,144,644.0000 HBAR |
0.2716 USDT |
0.2435 USDT |
0.2591 USDT |
0.2924 USDT |
| 2021-09-07 |
0.2995 USDT |
332,326,667.4000 HBAR |
0.3120 USDT |
0.2310 USDT |
0.2685 USDT |
0.2680 USDT |
| 2021-09-06 |
0.3100 USDT |
86,312,441.0000 HBAR |
0.3075 USDT |
0.2953 USDT |
0.3058 USDT |
0.3159 USDT |
| 2021-09-05 |
0.3059 USDT |
101,925,171.0000 HBAR |
0.3180 USDT |
0.2960 USDT |
0.3027 USDT |
0.3095 USDT |
| 2021-09-04 |
0.2919 USDT |
154,618,707.1000 HBAR |
0.2859 USDT |
0.2772 USDT |
0.2816 USDT |
0.3087 USDT |
| 2021-09-03 |
0.2756 USDT |
101,379,366.7000 HBAR |
0.2745 USDT |
0.2650 USDT |
0.2714 USDT |
0.2814 USDT |
| 2021-09-02 |
0.2664 USDT |
123,995,358.0000 HBAR |
0.2641 USDT |
0.2495 USDT |
0.2640 USDT |
0.2670 USDT |
| 2021-09-01 |
0.2567 USDT |
90,158,400.0000 HBAR |
0.2518 USDT |
0.2433 USDT |
0.2472 USDT |
0.2632 USDT |
| 2021-08-31 |
0.2547 USDT |
150,587,453.2000 HBAR |
0.2447 USDT |
0.2401 USDT |
0.2448 USDT |
0.2472 USDT |
| 2021-08-30 |
0.2497 USDT |
60,161,751.0000 HBAR |
0.2520 USDT |
0.2413 USDT |
0.2464 USDT |
0.2474 USDT |
| 2021-08-29 |
0.2571 USDT |
52,495,707.0000 HBAR |
0.2612 USDT |
0.2493 USDT |
0.2554 USDT |
0.2548 USDT |
| 2021-08-28 |
0.2602 USDT |
75,846,501.7000 HBAR |
0.2543 USDT |
0.2487 USDT |
0.2525 USDT |
0.2593 USDT |
| 2021-08-27 |
0.2422 USDT |
70,661,822.9000 HBAR |
0.2380 USDT |
0.2284 USDT |
0.2349 USDT |
0.2535 USDT |
| 2021-08-26 |
0.2436 USDT |
88,874,952.5000 HBAR |
0.2582 USDT |
0.2309 USDT |
0.2386 USDT |
0.2412 USDT |
| 2021-08-25 |
0.2536 USDT |
104,475,338.3000 HBAR |
0.2526 USDT |
0.2400 USDT |
0.2463 USDT |
0.2578 USDT |
| 2021-08-24 |
0.2714 USDT |
240,973,308.0000 HBAR |
0.2610 USDT |
0.2512 USDT |
0.2581 USDT |
0.2535 USDT |
| 2021-08-23 |
0.2552 USDT |
123,753,524.6000 HBAR |
0.2414 USDT |
0.2405 USDT |
0.2445 USDT |
0.2596 USDT |
| 2021-08-22 |
0.2408 USDT |
59,871,803.8000 HBAR |
0.2422 USDT |
0.2323 USDT |
0.2382 USDT |
0.2395 USDT |