Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.3427 USDT |
147,390,474.9000 HBAR |
0.3484 USDT |
0.3300 USDT |
0.3374 USDT |
0.3597 USDT |
| 2021-04-11 |
0.3566 USDT |
237,239,035.1000 HBAR |
0.3314 USDT |
0.3309 USDT |
0.3445 USDT |
0.3454 USDT |
| 2021-04-10 |
0.3333 USDT |
119,321,525.8000 HBAR |
0.3385 USDT |
0.3189 USDT |
0.3276 USDT |
0.3319 USDT |
| 2021-04-09 |
0.3453 USDT |
184,514,424.9000 HBAR |
0.3276 USDT |
0.3270 USDT |
0.3364 USDT |
0.3394 USDT |
| 2021-04-08 |
0.3151 USDT |
113,950,929.1000 HBAR |
0.2995 USDT |
0.2969 USDT |
0.3086 USDT |
0.3250 USDT |
| 2021-04-07 |
0.3038 USDT |
140,844,035.5000 HBAR |
0.3260 USDT |
0.2790 USDT |
0.2993 USDT |
0.3017 USDT |
| 2021-04-06 |
0.3195 USDT |
207,559,591.3000 HBAR |
0.3176 USDT |
0.3050 USDT |
0.3156 USDT |
0.3301 USDT |
| 2021-04-05 |
0.3169 USDT |
151,369,025.1000 HBAR |
0.3248 USDT |
0.3039 USDT |
0.3108 USDT |
0.3182 USDT |
| 2021-04-04 |
0.3220 USDT |
84,344,724.7000 HBAR |
0.3115 USDT |
0.3058 USDT |
0.3168 USDT |
0.3262 USDT |
| 2021-04-03 |
0.3300 USDT |
124,998,341.2000 HBAR |
0.3524 USDT |
0.3060 USDT |
0.3183 USDT |
0.3171 USDT |
| 2021-04-02 |
0.3422 USDT |
98,581,770.6000 HBAR |
0.3453 USDT |
0.3339 USDT |
0.3375 USDT |
0.3515 USDT |
| 2021-04-01 |
0.3473 USDT |
123,806,825.3000 HBAR |
0.3606 USDT |
0.3352 USDT |
0.3434 USDT |
0.3433 USDT |
| 2021-03-31 |
0.3625 USDT |
158,381,870.5000 HBAR |
0.3857 USDT |
0.3400 USDT |
0.3572 USDT |
0.3615 USDT |
| 2021-03-30 |
0.3842 USDT |
228,217,084.4000 HBAR |
0.3706 USDT |
0.3607 USDT |
0.3720 USDT |
0.3879 USDT |
| 2021-03-29 |
0.3956 USDT |
357,231,482.2000 HBAR |
0.3384 USDT |
0.3339 USDT |
0.3430 USDT |
0.3783 USDT |
| 2021-03-28 |
0.3352 USDT |
64,565,228.9000 HBAR |
0.3381 USDT |
0.3251 USDT |
0.3334 USDT |
0.3370 USDT |
| 2021-03-27 |
0.3367 USDT |
96,196,199.8000 HBAR |
0.3458 USDT |
0.3200 USDT |
0.3301 USDT |
0.3390 USDT |
| 2021-03-26 |
0.3202 USDT |
87,978,769.7000 HBAR |
0.3015 USDT |
0.3002 USDT |
0.3068 USDT |
0.3327 USDT |
| 2021-03-25 |
0.2992 USDT |
99,277,032.4000 HBAR |
0.2973 USDT |
0.2810 USDT |
0.2962 USDT |
0.3051 USDT |
| 2021-03-24 |
0.3217 USDT |
126,823,391.3000 HBAR |
0.3199 USDT |
0.2885 USDT |
0.3054 USDT |
0.3007 USDT |
| 2021-03-23 |
0.3185 USDT |
115,610,466.9000 HBAR |
0.3137 USDT |
0.3000 USDT |
0.3108 USDT |
0.3232 USDT |
| 2021-03-22 |
0.3348 USDT |
149,696,409.9000 HBAR |
0.3412 USDT |
0.3050 USDT |
0.3191 USDT |
0.3190 USDT |
| 2021-03-21 |
0.3309 USDT |
149,127,716.7000 HBAR |
0.3167 USDT |
0.3078 USDT |
0.3167 USDT |
0.3410 USDT |
| 2021-03-20 |
0.3358 USDT |
108,125,686.3000 HBAR |
0.3438 USDT |
0.3184 USDT |
0.3260 USDT |
0.3212 USDT |
| 2021-03-19 |
0.3477 USDT |
116,635,977.9000 HBAR |
0.3438 USDT |
0.3298 USDT |
0.3413 USDT |
0.3448 USDT |
| 2021-03-18 |
0.3506 USDT |
166,626,266.3000 HBAR |
0.3600 USDT |
0.3308 USDT |
0.3452 USDT |
0.3439 USDT |
| 2021-03-17 |
0.3298 USDT |
452,026,527.7000 HBAR |
0.3433 USDT |
0.2935 USDT |
0.3136 USDT |
0.3579 USDT |
| 2021-03-16 |
0.3603 USDT |
327,130,729.2000 HBAR |
0.4019 USDT |
0.3258 USDT |
0.3459 USDT |
0.3462 USDT |
| 2021-03-15 |
0.4087 USDT |
502,222,087.5000 HBAR |
0.3634 USDT |
0.3550 USDT |
0.3860 USDT |
0.4094 USDT |
| 2021-03-14 |
0.3488 USDT |
700,253,817.7000 HBAR |
0.2775 USDT |
0.2774 USDT |
0.3264 USDT |
0.3800 USDT |
| 2021-03-13 |
0.2653 USDT |
191,008,132.8000 HBAR |
0.2716 USDT |
0.2550 USDT |
0.2627 USDT |
0.2692 USDT |
| 2021-03-12 |
0.2628 USDT |
298,764,788.5000 HBAR |
0.2691 USDT |
0.2437 USDT |
0.2535 USDT |
0.2699 USDT |
| 2021-03-11 |
0.2532 USDT |
522,033,925.9000 HBAR |
0.2210 USDT |
0.2085 USDT |
0.2157 USDT |
0.2703 USDT |
| 2021-03-10 |
0.2103 USDT |
355,746,995.3000 HBAR |
0.2098 USDT |
0.1850 USDT |
0.1933 USDT |
0.2203 USDT |
| 2021-03-09 |
0.1973 USDT |
363,687,144.6000 HBAR |
0.1741 USDT |
0.1681 USDT |
0.1743 USDT |
0.2052 USDT |
| 2021-03-08 |
0.1703 USDT |
287,402,841.4000 HBAR |
0.1522 USDT |
0.1480 USDT |
0.1498 USDT |
0.1754 USDT |
| 2021-03-07 |
0.1506 USDT |
121,143,468.6000 HBAR |
0.1451 USDT |
0.1449 USDT |
0.1477 USDT |
0.1517 USDT |
| 2021-03-06 |
0.1438 USDT |
116,935,317.1000 HBAR |
0.1487 USDT |
0.1369 USDT |
0.1406 USDT |
0.1448 USDT |
| 2021-03-05 |
0.1490 USDT |
210,536,371.4000 HBAR |
0.1586 USDT |
0.1420 USDT |
0.1460 USDT |
0.1483 USDT |
| 2021-03-04 |
0.1560 USDT |
645,310,810.2000 HBAR |
0.1284 USDT |
0.1281 USDT |
0.1395 USDT |
0.1603 USDT |
| 2021-03-03 |
0.1258 USDT |
98,454,181.8000 HBAR |
0.1225 USDT |
0.1201 USDT |
0.1224 USDT |
0.1275 USDT |
| 2021-03-02 |
0.1229 USDT |
86,691,335.4000 HBAR |
0.1249 USDT |
0.1161 USDT |
0.1195 USDT |
0.1207 USDT |
| 2021-03-01 |
0.1230 USDT |
305,525,849.7000 HBAR |
0.1148 USDT |
0.1137 USDT |
0.1172 USDT |
0.1257 USDT |
| 2021-02-28 |
0.1116 USDT |
99,060,973.7000 HBAR |
0.1190 USDT |
0.1031 USDT |
0.1071 USDT |
0.1176 USDT |
| 2021-02-27 |
0.1206 USDT |
69,176,803.9000 HBAR |
0.1183 USDT |
0.1158 USDT |
0.1189 USDT |
0.1188 USDT |
| 2021-02-26 |
0.1178 USDT |
146,858,990.2000 HBAR |
0.1176 USDT |
0.1098 USDT |
0.1155 USDT |
0.1172 USDT |
| 2021-02-25 |
0.1306 USDT |
210,307,693.2000 HBAR |
0.1283 USDT |
0.1201 USDT |
0.1270 USDT |
0.1225 USDT |
| 2021-02-24 |
0.1273 USDT |
246,434,998.0000 HBAR |
0.1192 USDT |
0.1097 USDT |
0.1193 USDT |
0.1265 USDT |
| 2021-02-23 |
0.1127 USDT |
249,113,694.0000 HBAR |
0.1360 USDT |
0.0900 USDT |
0.1108 USDT |
0.1158 USDT |
| 2021-02-22 |
0.1353 USDT |
163,439,539.1000 HBAR |
0.1458 USDT |
0.1140 USDT |
0.1336 USDT |
0.1345 USDT |