Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-02 |
0.1945 USDT |
85,174,870.4000 HBAR |
0.2114 USDT |
0.1871 USDT |
0.1903 USDT |
0.1950 USDT |
| 2021-07-01 |
0.1979 USDT |
191,853,811.0000 HBAR |
0.1956 USDT |
0.1812 USDT |
0.1843 USDT |
0.2082 USDT |
| 2021-06-30 |
0.1838 USDT |
76,750,500.6000 HBAR |
0.1909 USDT |
0.1753 USDT |
0.1787 USDT |
0.1879 USDT |
| 2021-06-29 |
0.1896 USDT |
89,936,910.8000 HBAR |
0.1829 USDT |
0.1815 USDT |
0.1846 USDT |
0.1908 USDT |
| 2021-06-28 |
0.1799 USDT |
69,513,378.7000 HBAR |
0.1824 USDT |
0.1753 USDT |
0.1783 USDT |
0.1836 USDT |
| 2021-06-27 |
0.1761 USDT |
50,236,196.9000 HBAR |
0.1790 USDT |
0.1715 USDT |
0.1738 USDT |
0.1745 USDT |
| 2021-06-26 |
0.1792 USDT |
187,507,744.6000 HBAR |
0.1649 USDT |
0.1625 USDT |
0.1682 USDT |
0.1745 USDT |
| 2021-06-25 |
0.1749 USDT |
124,867,213.8000 HBAR |
0.1924 USDT |
0.1630 USDT |
0.1686 USDT |
0.1698 USDT |
| 2021-06-24 |
0.1867 USDT |
73,538,053.5000 HBAR |
0.1821 USDT |
0.1761 USDT |
0.1795 USDT |
0.1906 USDT |
| 2021-06-23 |
0.1797 USDT |
122,249,200.9000 HBAR |
0.1667 USDT |
0.1616 USDT |
0.1760 USDT |
0.1825 USDT |
| 2021-06-22 |
0.1607 USDT |
245,743,812.9000 HBAR |
0.1744 USDT |
0.1382 USDT |
0.1494 USDT |
0.1674 USDT |
| 2021-06-21 |
0.1784 USDT |
208,856,639.6000 HBAR |
0.1933 USDT |
0.1613 USDT |
0.1702 USDT |
0.1732 USDT |
| 2021-06-20 |
0.1890 USDT |
71,113,522.7000 HBAR |
0.1954 USDT |
0.1794 USDT |
0.1840 USDT |
0.1944 USDT |
| 2021-06-19 |
0.2018 USDT |
63,280,838.6000 HBAR |
0.2073 USDT |
0.1957 USDT |
0.1971 USDT |
0.1962 USDT |
| 2021-06-18 |
0.2133 USDT |
161,946,334.7000 HBAR |
0.2082 USDT |
0.1976 USDT |
0.2020 USDT |
0.2008 USDT |
| 2021-06-17 |
0.2066 USDT |
86,467,763.5000 HBAR |
0.2055 USDT |
0.1992 USDT |
0.2031 USDT |
0.2105 USDT |
| 2021-06-16 |
0.2040 USDT |
92,957,449.0000 HBAR |
0.2121 USDT |
0.1950 USDT |
0.1989 USDT |
0.2035 USDT |
| 2021-06-15 |
0.2110 USDT |
96,693,285.6000 HBAR |
0.2048 USDT |
0.2022 USDT |
0.2064 USDT |
0.2103 USDT |
| 2021-06-14 |
0.1994 USDT |
96,094,260.7000 HBAR |
0.1968 USDT |
0.1909 USDT |
0.1953 USDT |
0.2072 USDT |
| 2021-06-13 |
0.1875 USDT |
62,526,871.0000 HBAR |
0.1893 USDT |
0.1797 USDT |
0.1820 USDT |
0.1972 USDT |
| 2021-06-12 |
0.1865 USDT |
110,482,875.3000 HBAR |
0.2004 USDT |
0.1774 USDT |
0.1823 USDT |
0.1909 USDT |
| 2021-06-11 |
0.2048 USDT |
71,762,047.3000 HBAR |
0.2059 USDT |
0.1950 USDT |
0.1989 USDT |
0.1979 USDT |
| 2021-06-10 |
0.2084 USDT |
90,075,430.9000 HBAR |
0.2178 USDT |
0.2012 USDT |
0.2040 USDT |
0.2038 USDT |
| 2021-06-09 |
0.2100 USDT |
102,718,182.3000 HBAR |
0.2157 USDT |
0.2001 USDT |
0.2070 USDT |
0.2119 USDT |
| 2021-06-08 |
0.2079 USDT |
142,354,223.8000 HBAR |
0.2072 USDT |
0.1900 USDT |
0.2005 USDT |
0.2162 USDT |
| 2021-06-07 |
0.2248 USDT |
69,152,776.8000 HBAR |
0.2288 USDT |
0.2090 USDT |
0.2124 USDT |
0.2122 USDT |
| 2021-06-06 |
0.2255 USDT |
45,025,191.0000 HBAR |
0.2216 USDT |
0.2196 USDT |
0.2227 USDT |
0.2295 USDT |
| 2021-06-05 |
0.2291 USDT |
91,491,489.4000 HBAR |
0.2321 USDT |
0.2121 USDT |
0.2215 USDT |
0.2213 USDT |
| 2021-06-04 |
0.2354 USDT |
139,600,618.2000 HBAR |
0.2578 USDT |
0.2201 USDT |
0.2297 USDT |
0.2372 USDT |
| 2021-06-03 |
0.2489 USDT |
143,322,085.5000 HBAR |
0.2316 USDT |
0.2291 USDT |
0.2338 USDT |
0.2595 USDT |
| 2021-06-02 |
0.2315 USDT |
97,123,658.4000 HBAR |
0.2271 USDT |
0.2170 USDT |
0.2218 USDT |
0.2299 USDT |
| 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 |