Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.2252 USDT |
83,456,040.5000 HBAR |
0.2333 USDT |
0.2164 USDT |
0.2228 USDT |
0.2228 USDT |
| 2021-05-31 |
0.2188 USDT |
119,638,769.4000 HBAR |
0.2181 USDT |
0.2050 USDT |
0.2089 USDT |
0.2298 USDT |
| 2021-05-30 |
0.2181 USDT |
93,130,186.9000 HBAR |
0.2085 USDT |
0.1988 USDT |
0.2047 USDT |
0.2223 USDT |
| 2021-05-29 |
0.2109 USDT |
127,668,985.1000 HBAR |
0.2179 USDT |
0.1991 USDT |
0.2050 USDT |
0.2084 USDT |
| 2021-05-28 |
0.2284 USDT |
217,072,922.8000 HBAR |
0.2545 USDT |
0.2082 USDT |
0.2144 USDT |
0.2136 USDT |
| 2021-05-27 |
0.2585 USDT |
143,489,402.1000 HBAR |
0.2732 USDT |
0.2481 USDT |
0.2552 USDT |
0.2531 USDT |
| 2021-05-26 |
0.2627 USDT |
203,450,864.5000 HBAR |
0.2528 USDT |
0.2460 USDT |
0.2556 USDT |
0.2736 USDT |
| 2021-05-25 |
0.2445 USDT |
197,992,279.1000 HBAR |
0.2549 USDT |
0.2278 USDT |
0.2355 USDT |
0.2517 USDT |
| 2021-05-24 |
0.2421 USDT |
246,288,758.9000 HBAR |
0.2320 USDT |
0.2159 USDT |
0.2278 USDT |
0.2510 USDT |
| 2021-05-23 |
0.2249 USDT |
344,794,407.2000 HBAR |
0.2686 USDT |
0.1889 USDT |
0.2126 USDT |
0.2228 USDT |
| 2021-05-22 |
0.2600 USDT |
476,658,441.8000 HBAR |
0.2366 USDT |
0.2041 USDT |
0.2211 USDT |
0.2645 USDT |
| 2021-05-21 |
0.2481 USDT |
310,110,834.7000 HBAR |
0.2750 USDT |
0.1935 USDT |
0.2272 USDT |
0.2344 USDT |
| 2021-05-20 |
0.2496 USDT |
328,051,375.2000 HBAR |
0.2151 USDT |
0.1900 USDT |
0.2120 USDT |
0.2782 USDT |
| 2021-05-19 |
0.2623 USDT |
570,064,435.5000 HBAR |
0.3369 USDT |
0.1600 USDT |
0.2344 USDT |
0.2322 USDT |
| 2021-05-18 |
0.3118 USDT |
287,947,630.0000 HBAR |
0.2920 USDT |
0.2834 USDT |
0.2910 USDT |
0.3353 USDT |
| 2021-05-17 |
0.3053 USDT |
312,793,472.6000 HBAR |
0.3289 USDT |
0.2851 USDT |
0.2953 USDT |
0.2932 USDT |
| 2021-05-16 |
0.3341 USDT |
425,896,565.3000 HBAR |
0.3130 USDT |
0.3000 USDT |
0.3206 USDT |
0.3258 USDT |
| 2021-05-15 |
0.3128 USDT |
322,773,053.5000 HBAR |
0.3351 USDT |
0.2910 USDT |
0.3077 USDT |
0.3138 USDT |
| 2021-05-14 |
0.3508 USDT |
780,850,561.8000 HBAR |
0.3344 USDT |
0.3151 USDT |
0.3241 USDT |
0.3358 USDT |
| 2021-05-13 |
0.3259 USDT |
931,134,372.7000 HBAR |
0.2398 USDT |
0.2260 USDT |
0.2611 USDT |
0.3290 USDT |
| 2021-05-12 |
0.2689 USDT |
113,743,236.5000 HBAR |
0.2833 USDT |
0.2480 USDT |
0.2639 USDT |
0.2506 USDT |
| 2021-05-11 |
0.2734 USDT |
94,082,207.8000 HBAR |
0.2641 USDT |
0.2616 USDT |
0.2683 USDT |
0.2793 USDT |
| 2021-05-10 |
0.2797 USDT |
150,180,411.0000 HBAR |
0.2920 USDT |
0.2490 USDT |
0.2696 USDT |
0.2723 USDT |
| 2021-05-09 |
0.2876 USDT |
102,516,004.1000 HBAR |
0.2980 USDT |
0.2751 USDT |
0.2847 USDT |
0.2907 USDT |
| 2021-05-08 |
0.2998 USDT |
96,564,249.5000 HBAR |
0.3060 USDT |
0.2904 USDT |
0.2979 USDT |
0.2981 USDT |
| 2021-05-07 |
0.3061 USDT |
132,031,618.1000 HBAR |
0.2982 USDT |
0.2860 USDT |
0.2933 USDT |
0.2986 USDT |
| 2021-05-06 |
0.3054 USDT |
146,336,503.5000 HBAR |
0.3147 USDT |
0.2867 USDT |
0.3050 USDT |
0.3039 USDT |
| 2021-05-05 |
0.2980 USDT |
130,047,046.3000 HBAR |
0.2782 USDT |
0.2740 USDT |
0.2850 USDT |
0.3103 USDT |
| 2021-05-04 |
0.2962 USDT |
170,652,061.4000 HBAR |
0.3222 USDT |
0.2780 USDT |
0.2870 USDT |
0.2854 USDT |
| 2021-05-03 |
0.3290 USDT |
121,463,077.7000 HBAR |
0.3289 USDT |
0.3156 USDT |
0.3212 USDT |
0.3233 USDT |
| 2021-05-02 |
0.3196 USDT |
159,884,815.7000 HBAR |
0.3268 USDT |
0.2956 USDT |
0.3059 USDT |
0.3286 USDT |
| 2021-05-01 |
0.3111 USDT |
164,424,081.9000 HBAR |
0.3000 USDT |
0.2825 USDT |
0.2922 USDT |
0.3269 USDT |
| 2021-04-30 |
0.2916 USDT |
98,687,185.6000 HBAR |
0.2862 USDT |
0.2785 USDT |
0.2830 USDT |
0.2991 USDT |
| 2021-04-29 |
0.2891 USDT |
150,877,540.2000 HBAR |
0.2872 USDT |
0.2715 USDT |
0.2803 USDT |
0.2854 USDT |
| 2021-04-28 |
0.2900 USDT |
102,255,355.2000 HBAR |
0.3036 USDT |
0.2750 USDT |
0.2861 USDT |
0.2856 USDT |
| 2021-04-27 |
0.2985 USDT |
138,260,320.9000 HBAR |
0.2850 USDT |
0.2784 USDT |
0.2842 USDT |
0.3028 USDT |
| 2021-04-26 |
0.2770 USDT |
151,726,909.6000 HBAR |
0.2463 USDT |
0.2424 USDT |
0.2621 USDT |
0.2840 USDT |
| 2021-04-25 |
0.2501 USDT |
99,276,068.4000 HBAR |
0.2438 USDT |
0.2322 USDT |
0.2430 USDT |
0.2437 USDT |
| 2021-04-24 |
0.2525 USDT |
108,284,764.8000 HBAR |
0.2684 USDT |
0.2378 USDT |
0.2469 USDT |
0.2439 USDT |
| 2021-04-23 |
0.2406 USDT |
278,222,743.4000 HBAR |
0.2578 USDT |
0.1910 USDT |
0.2325 USDT |
0.2614 USDT |
| 2021-04-22 |
0.2851 USDT |
163,984,075.4000 HBAR |
0.2912 USDT |
0.2506 USDT |
0.2618 USDT |
0.2607 USDT |
| 2021-04-21 |
0.3049 USDT |
181,311,578.3000 HBAR |
0.3243 USDT |
0.2866 USDT |
0.2958 USDT |
0.2913 USDT |
| 2021-04-20 |
0.3099 USDT |
305,328,588.5000 HBAR |
0.2880 USDT |
0.2635 USDT |
0.2781 USDT |
0.3220 USDT |
| 2021-04-19 |
0.2980 USDT |
211,733,669.1000 HBAR |
0.3093 USDT |
0.2683 USDT |
0.2847 USDT |
0.2936 USDT |
| 2021-04-18 |
0.3044 USDT |
229,030,547.1000 HBAR |
0.3419 USDT |
0.2424 USDT |
0.2958 USDT |
0.3157 USDT |
| 2021-04-17 |
0.3540 USDT |
151,449,042.8000 HBAR |
0.3491 USDT |
0.3394 USDT |
0.3494 USDT |
0.3494 USDT |
| 2021-04-16 |
0.3512 USDT |
207,611,836.5000 HBAR |
0.3802 USDT |
0.3280 USDT |
0.3455 USDT |
0.3508 USDT |
| 2021-04-15 |
0.3744 USDT |
179,952,577.6000 HBAR |
0.3744 USDT |
0.3625 USDT |
0.3699 USDT |
0.3811 USDT |
| 2021-04-14 |
0.3809 USDT |
296,588,103.1000 HBAR |
0.4101 USDT |
0.3598 USDT |
0.3767 USDT |
0.3749 USDT |
| 2021-04-13 |
0.3518 USDT |
151,761,582.1000 HBAR |
0.3572 USDT |
0.3337 USDT |
0.3430 USDT |
0.3800 USDT |