Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.0504 USDT |
99,197,864.0000 HBAR |
0.0500 USDT |
0.0498 USDT |
0.0503 USDT |
0.0504 USDT |
| 2024-09-11 |
0.0497 USDT |
107,727,241.0000 HBAR |
0.0509 USDT |
0.0486 USDT |
0.0492 USDT |
0.0501 USDT |
| 2024-09-10 |
0.0506 USDT |
87,129,030.0000 HBAR |
0.0511 USDT |
0.0500 USDT |
0.0504 USDT |
0.0508 USDT |
| 2024-09-09 |
0.0506 USDT |
81,316,497.0000 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0511 USDT |
| 2024-09-08 |
0.0492 USDT |
49,462,623.0000 HBAR |
0.0485 USDT |
0.0481 USDT |
0.0485 USDT |
0.0493 USDT |
| 2024-09-07 |
0.0481 USDT |
51,546,846.0000 HBAR |
0.0472 USDT |
0.0469 USDT |
0.0472 USDT |
0.0478 USDT |
| 2024-09-06 |
0.0474 USDT |
143,234,554.0000 HBAR |
0.0481 USDT |
0.0457 USDT |
0.0468 USDT |
0.0471 USDT |
| 2024-09-05 |
0.0485 USDT |
93,133,055.0000 HBAR |
0.0494 USDT |
0.0476 USDT |
0.0480 USDT |
0.0482 USDT |
| 2024-09-04 |
0.0488 USDT |
121,324,514.0000 HBAR |
0.0489 USDT |
0.0471 USDT |
0.0485 USDT |
0.0494 USDT |
| 2024-09-03 |
0.0502 USDT |
96,826,496.0000 HBAR |
0.0509 USDT |
0.0487 USDT |
0.0490 USDT |
0.0489 USDT |
| 2024-09-02 |
0.0497 USDT |
80,668,043.0000 HBAR |
0.0479 USDT |
0.0479 USDT |
0.0486 USDT |
0.0507 USDT |
| 2024-09-01 |
0.0490 USDT |
72,962,113.0000 HBAR |
0.0500 USDT |
0.0480 USDT |
0.0487 USDT |
0.0488 USDT |
| 2024-08-31 |
0.0504 USDT |
40,269,751.0000 HBAR |
0.0514 USDT |
0.0495 USDT |
0.0499 USDT |
0.0500 USDT |
| 2024-08-30 |
0.0508 USDT |
90,297,296.0000 HBAR |
0.0511 USDT |
0.0496 USDT |
0.0504 USDT |
0.0514 USDT |
| 2024-08-29 |
0.0516 USDT |
107,161,451.0000 HBAR |
0.0513 USDT |
0.0504 USDT |
0.0510 USDT |
0.0509 USDT |
| 2024-08-28 |
0.0521 USDT |
197,836,893.0000 HBAR |
0.0525 USDT |
0.0503 USDT |
0.0514 USDT |
0.0515 USDT |
| 2024-08-27 |
0.0542 USDT |
154,451,199.0000 HBAR |
0.0559 USDT |
0.0510 USDT |
0.0523 USDT |
0.0519 USDT |
| 2024-08-26 |
0.0574 USDT |
103,852,993.0000 HBAR |
0.0590 USDT |
0.0556 USDT |
0.0563 USDT |
0.0560 USDT |
| 2024-08-25 |
0.0590 USDT |
102,045,179.0000 HBAR |
0.0604 USDT |
0.0575 USDT |
0.0586 USDT |
0.0596 USDT |
| 2024-08-24 |
0.0602 USDT |
130,533,233.0000 HBAR |
0.0595 USDT |
0.0585 USDT |
0.0590 USDT |
0.0601 USDT |
| 2024-08-23 |
0.0576 USDT |
204,783,849.0000 HBAR |
0.0552 USDT |
0.0551 USDT |
0.0558 USDT |
0.0595 USDT |
| 2024-08-22 |
0.0549 USDT |
160,285,219.0000 HBAR |
0.0548 USDT |
0.0540 USDT |
0.0547 USDT |
0.0551 USDT |
| 2024-08-21 |
0.0538 USDT |
160,866,428.0000 HBAR |
0.0536 USDT |
0.0522 USDT |
0.0531 USDT |
0.0547 USDT |
| 2024-08-20 |
0.0541 USDT |
117,257,480.0000 HBAR |
0.0543 USDT |
0.0530 USDT |
0.0534 USDT |
0.0535 USDT |
| 2024-08-19 |
0.0531 USDT |
120,399,206.0000 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0528 USDT |
0.0538 USDT |
| 2024-08-18 |
0.0536 USDT |
74,639,652.0000 HBAR |
0.0527 USDT |
0.0521 USDT |
0.0524 USDT |
0.0540 USDT |
| 2024-08-17 |
0.0519 USDT |
50,152,743.0000 HBAR |
0.0519 USDT |
0.0511 USDT |
0.0515 USDT |
0.0526 USDT |
| 2024-08-16 |
0.0519 USDT |
129,011,522.0000 HBAR |
0.0519 USDT |
0.0506 USDT |
0.0514 USDT |
0.0519 USDT |
| 2024-08-15 |
0.0529 USDT |
156,778,782.0000 HBAR |
0.0536 USDT |
0.0511 USDT |
0.0518 USDT |
0.0521 USDT |
| 2024-08-14 |
0.0540 USDT |
108,311,893.0000 HBAR |
0.0542 USDT |
0.0528 USDT |
0.0533 USDT |
0.0536 USDT |
| 2024-08-13 |
0.0531 USDT |
113,660,426.0000 HBAR |
0.0539 USDT |
0.0517 USDT |
0.0521 USDT |
0.0542 USDT |
| 2024-08-12 |
0.0539 USDT |
105,873,164.0000 HBAR |
0.0527 USDT |
0.0526 USDT |
0.0533 USDT |
0.0532 USDT |
| 2024-08-11 |
0.0550 USDT |
87,996,812.0000 HBAR |
0.0559 USDT |
0.0525 USDT |
0.0530 USDT |
0.0527 USDT |
| 2024-08-10 |
0.0557 USDT |
79,522,715.0000 HBAR |
0.0563 USDT |
0.0549 USDT |
0.0554 USDT |
0.0558 USDT |
| 2024-08-09 |
0.0571 USDT |
159,237,975.0000 HBAR |
0.0590 USDT |
0.0552 USDT |
0.0559 USDT |
0.0559 USDT |
| 2024-08-08 |
0.0546 USDT |
175,669,847.0000 HBAR |
0.0515 USDT |
0.0507 USDT |
0.0518 USDT |
0.0589 USDT |
| 2024-08-07 |
0.0543 USDT |
190,163,697.0000 HBAR |
0.0550 USDT |
0.0508 USDT |
0.0520 USDT |
0.0514 USDT |
| 2024-08-06 |
0.0550 USDT |
218,970,951.0000 HBAR |
0.0521 USDT |
0.0520 USDT |
0.0545 USDT |
0.0562 USDT |
| 2024-08-05 |
0.0501 USDT |
720,100,222.0000 HBAR |
0.0553 USDT |
0.0453 USDT |
0.0487 USDT |
0.0528 USDT |
| 2024-08-04 |
0.0563 USDT |
144,920,631.0000 HBAR |
0.0582 USDT |
0.0534 USDT |
0.0552 USDT |
0.0555 USDT |
| 2024-08-03 |
0.0580 USDT |
137,049,700.0000 HBAR |
0.0595 USDT |
0.0561 USDT |
0.0570 USDT |
0.0582 USDT |
| 2024-08-02 |
0.0608 USDT |
167,741,519.0000 HBAR |
0.0633 USDT |
0.0588 USDT |
0.0596 USDT |
0.0595 USDT |
| 2024-08-01 |
0.0616 USDT |
206,425,612.0000 HBAR |
0.0630 USDT |
0.0589 USDT |
0.0603 USDT |
0.0634 USDT |
| 2024-07-31 |
0.0646 USDT |
144,857,852.0000 HBAR |
0.0659 USDT |
0.0623 USDT |
0.0632 USDT |
0.0632 USDT |
| 2024-07-30 |
0.0665 USDT |
75,980,759.0000 HBAR |
0.0671 USDT |
0.0647 USDT |
0.0656 USDT |
0.0657 USDT |
| 2024-07-29 |
0.0682 USDT |
83,100,920.0000 HBAR |
0.0675 USDT |
0.0665 USDT |
0.0674 USDT |
0.0673 USDT |
| 2024-07-28 |
0.0681 USDT |
43,053,636.0000 HBAR |
0.0687 USDT |
0.0668 USDT |
0.0674 USDT |
0.0675 USDT |
| 2024-07-27 |
0.0689 USDT |
76,364,254.0000 HBAR |
0.0684 USDT |
0.0675 USDT |
0.0685 USDT |
0.0690 USDT |
| 2024-07-26 |
0.0675 USDT |
78,055,657.0000 HBAR |
0.0660 USDT |
0.0659 USDT |
0.0666 USDT |
0.0683 USDT |
| 2024-07-25 |
0.0651 USDT |
143,626,887.0000 HBAR |
0.0665 USDT |
0.0638 USDT |
0.0648 USDT |
0.0659 USDT |