Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-21 |
0.1458 USDT |
97,106,102.4000 HBAR |
0.1403 USDT |
0.1370 USDT |
0.1432 USDT |
0.1424 USDT |
| 2021-02-20 |
0.1466 USDT |
136,622,141.5000 HBAR |
0.1524 USDT |
0.1360 USDT |
0.1417 USDT |
0.1403 USDT |
| 2021-02-19 |
0.1468 USDT |
141,411,331.7000 HBAR |
0.1495 USDT |
0.1374 USDT |
0.1423 USDT |
0.1497 USDT |
| 2021-02-18 |
0.1438 USDT |
119,094,731.0000 HBAR |
0.1391 USDT |
0.1371 USDT |
0.1405 USDT |
0.1493 USDT |
| 2021-02-17 |
0.1368 USDT |
114,280,249.4000 HBAR |
0.1368 USDT |
0.1275 USDT |
0.1316 USDT |
0.1383 USDT |
| 2021-02-16 |
0.1404 USDT |
169,893,579.4000 HBAR |
0.1440 USDT |
0.1310 USDT |
0.1356 USDT |
0.1380 USDT |
| 2021-02-15 |
0.1358 USDT |
261,992,015.5000 HBAR |
0.1270 USDT |
0.1094 USDT |
0.1166 USDT |
0.1419 USDT |
| 2021-02-14 |
0.1308 USDT |
108,698,447.1000 HBAR |
0.1385 USDT |
0.1220 USDT |
0.1281 USDT |
0.1273 USDT |
| 2021-02-13 |
0.1371 USDT |
162,388,944.1000 HBAR |
0.1378 USDT |
0.1270 USDT |
0.1340 USDT |
0.1383 USDT |
| 2021-02-12 |
0.1341 USDT |
179,135,940.9000 HBAR |
0.1343 USDT |
0.1259 USDT |
0.1311 USDT |
0.1388 USDT |
| 2021-02-11 |
0.1257 USDT |
374,866,170.0000 HBAR |
0.1087 USDT |
0.1035 USDT |
0.1079 USDT |
0.1376 USDT |
| 2021-02-10 |
0.1090 USDT |
188,504,876.3000 HBAR |
0.1050 USDT |
0.0992 USDT |
0.1045 USDT |
0.1042 USDT |
| 2021-02-09 |
0.1036 USDT |
125,009,238.8610 HBAR |
0.1001 USDT |
0.0977 USDT |
0.0997 USDT |
0.1064 USDT |
| 2021-02-08 |
0.0988 USDT |
143,688,780.3000 HBAR |
0.0965 USDT |
0.0931 USDT |
0.1023 USDT |
0.1001 USDT |
| 2021-02-07 |
0.0955 USDT |
172,635,827.2000 HBAR |
0.1035 USDT |
0.0895 USDT |
0.1055 USDT |
0.0967 USDT |
| 2021-02-06 |
0.1033 USDT |
245,991,072.0000 HBAR |
0.0995 USDT |
0.0980 USDT |
0.1137 USDT |
0.1037 USDT |
| 2021-02-05 |
0.0955 USDT |
172,481,167.3000 HBAR |
0.0898 USDT |
0.0894 USDT |
0.1000 USDT |
0.0995 USDT |
| 2021-02-04 |
0.0918 USDT |
153,911,431.9000 HBAR |
0.0963 USDT |
0.0870 USDT |
0.0972 USDT |
0.0900 USDT |
| 2021-02-03 |
0.0928 USDT |
203,658,375.3000 HBAR |
0.0931 USDT |
0.0896 USDT |
0.0975 USDT |
0.0963 USDT |