Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-07 |
0.0583 USDT |
197,798,672.1000 HBAR |
0.0589 USDT |
0.0534 USDT |
0.0647 USDT |
0.0561 USDT |
| 2020-03-06 |
0.0555 USDT |
215,712,164.1000 HBAR |
0.0457 USDT |
0.0454 USDT |
0.0628 USDT |
0.0588 USDT |
| 2020-03-05 |
0.0443 USDT |
74,516,821.7000 HBAR |
0.0413 USDT |
0.0412 USDT |
0.0486 USDT |
0.0458 USDT |
| 2020-03-04 |
0.0428 USDT |
80,615,517.2000 HBAR |
0.0415 USDT |
0.0405 USDT |
0.0459 USDT |
0.0413 USDT |
| 2020-03-03 |
0.0389 USDT |
61,433,800.4000 HBAR |
0.0386 USDT |
0.0372 USDT |
0.0415 USDT |
0.0415 USDT |
| 2020-03-02 |
0.0377 USDT |
81,766,664.7000 HBAR |
0.0342 USDT |
0.0335 USDT |
0.0408 USDT |
0.0385 USDT |
| 2020-03-01 |
0.0345 USDT |
37,212,286.5000 HBAR |
0.0339 USDT |
0.0332 USDT |
0.0362 USDT |
0.0344 USDT |
| 2020-02-29 |
0.0360 USDT |
53,910,283.2000 HBAR |
0.0353 USDT |
0.0338 USDT |
0.0379 USDT |
0.0341 USDT |
| 2020-02-28 |
0.0349 USDT |
78,286,642.9000 HBAR |
0.0363 USDT |
0.0321 USDT |
0.0376 USDT |
0.0353 USDT |
| 2020-02-27 |
0.0360 USDT |
100,907,133.3000 HBAR |
0.0324 USDT |
0.0304 USDT |
0.0390 USDT |
0.0363 USDT |
| 2020-02-26 |
0.0329 USDT |
68,040,494.2000 HBAR |
0.0354 USDT |
0.0291 USDT |
0.0380 USDT |
0.0325 USDT |
| 2020-02-25 |
0.0364 USDT |
67,162,483.3000 HBAR |
0.0377 USDT |
0.0335 USDT |
0.0395 USDT |
0.0354 USDT |
| 2020-02-24 |
0.0394 USDT |
64,281,608.5000 HBAR |
0.0428 USDT |
0.0359 USDT |
0.0435 USDT |
0.0377 USDT |
| 2020-02-23 |
0.0434 USDT |
55,949,705.3000 HBAR |
0.0453 USDT |
0.0417 USDT |
0.0454 USDT |
0.0429 USDT |
| 2020-02-22 |
0.0465 USDT |
38,255,370.0000 HBAR |
0.0463 USDT |
0.0448 USDT |
0.0489 USDT |
0.0452 USDT |
| 2020-02-21 |
0.0470 USDT |
55,229,662.4000 HBAR |
0.0464 USDT |
0.0447 USDT |
0.0498 USDT |
0.0460 USDT |
| 2020-02-20 |
0.0457 USDT |
50,574,204.1000 HBAR |
0.0463 USDT |
0.0430 USDT |
0.0489 USDT |
0.0461 USDT |
| 2020-02-19 |
0.0503 USDT |
73,334,830.1000 HBAR |
0.0510 USDT |
0.0441 USDT |
0.0540 USDT |
0.0463 USDT |
| 2020-02-18 |
0.0507 USDT |
90,458,771.9000 HBAR |
0.0515 USDT |
0.0476 USDT |
0.0540 USDT |
0.0508 USDT |
| 2020-02-17 |
0.0528 USDT |
299,054,513.8000 HBAR |
0.0519 USDT |
0.0440 USDT |
0.0607 USDT |
0.0516 USDT |
| 2020-02-16 |
0.0466 USDT |
169,923,525.0000 HBAR |
0.0480 USDT |
0.0390 USDT |
0.0560 USDT |
0.0519 USDT |
| 2020-02-15 |
0.0524 USDT |
121,619,449.1000 HBAR |
0.0545 USDT |
0.0466 USDT |
0.0563 USDT |
0.0480 USDT |
| 2020-02-14 |
0.0532 USDT |
388,090,752.4000 HBAR |
0.0554 USDT |
0.0481 USDT |
0.0602 USDT |
0.0545 USDT |
| 2020-02-13 |
0.0663 USDT |
503,644,539.7000 HBAR |
0.0688 USDT |
0.0515 USDT |
0.0777 USDT |
0.0555 USDT |
| 2020-02-12 |
0.0591 USDT |
1,156,353,055.2000 HBAR |
0.0339 USDT |
0.0335 USDT |
0.0830 USDT |
0.0685 USDT |
| 2020-02-11 |
0.0314 USDT |
410,570,641.8000 HBAR |
0.0189 USDT |
0.0188 USDT |
0.0358 USDT |
0.0340 USDT |
| 2020-02-10 |
0.0192 USDT |
24,052,512.2000 HBAR |
0.0198 USDT |
0.0186 USDT |
0.0203 USDT |
0.0190 USDT |
| 2020-02-09 |
0.0196 USDT |
44,508,327.2000 HBAR |
0.0187 USDT |
0.0180 USDT |
0.0213 USDT |
0.0198 USDT |
| 2020-02-08 |
0.0189 USDT |
42,087,001.2000 HBAR |
0.0205 USDT |
0.0179 USDT |
0.0206 USDT |
0.0185 USDT |
| 2020-02-07 |
0.0203 USDT |
48,811,355.7000 HBAR |
0.0209 USDT |
0.0196 USDT |
0.0214 USDT |
0.0204 USDT |
| 2020-02-06 |
0.0214 USDT |
73,809,283.3000 HBAR |
0.0224 USDT |
0.0202 USDT |
0.0238 USDT |
0.0208 USDT |
| 2020-02-05 |
0.0201 USDT |
86,194,569.9000 HBAR |
0.0181 USDT |
0.0168 USDT |
0.0238 USDT |
0.0224 USDT |
| 2020-02-04 |
0.0176 USDT |
124,840,472.6000 HBAR |
0.0160 USDT |
0.0150 USDT |
0.0194 USDT |
0.0181 USDT |
| 2020-02-03 |
0.0143 USDT |
59,838,670.0000 HBAR |
0.0131 USDT |
0.0127 USDT |
0.0161 USDT |
0.0160 USDT |
| 2020-02-02 |
0.0132 USDT |
17,562,505.6000 HBAR |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0131 USDT |
| 2020-02-01 |
0.0133 USDT |
22,393,620.4000 HBAR |
0.0132 USDT |
0.0129 USDT |
0.0138 USDT |
0.0134 USDT |
| 2020-01-31 |
0.0126 USDT |
28,376,660.0000 HBAR |
0.0119 USDT |
0.0119 USDT |
0.0134 USDT |
0.0131 USDT |
| 2020-01-30 |
0.0118 USDT |
16,150,211.1000 HBAR |
0.0116 USDT |
0.0113 USDT |
0.0124 USDT |
0.0119 USDT |
| 2020-01-29 |
0.0115 USDT |
16,637,940.5000 HBAR |
0.0115 USDT |
0.0112 USDT |
0.0118 USDT |
0.0116 USDT |
| 2020-01-28 |
0.0115 USDT |
21,206,152.5000 HBAR |
0.0113 USDT |
0.0112 USDT |
0.0119 USDT |
0.0115 USDT |
| 2020-01-27 |
0.0119 USDT |
25,688,663.3000 HBAR |
0.0117 USDT |
0.0113 USDT |
0.0125 USDT |
0.0113 USDT |
| 2020-01-26 |
0.0120 USDT |
29,428,129.0000 HBAR |
0.0121 USDT |
0.0116 USDT |
0.0125 USDT |
0.0116 USDT |
| 2020-01-25 |
0.0117 USDT |
50,521,696.6000 HBAR |
0.0111 USDT |
0.0106 USDT |
0.0126 USDT |
0.0121 USDT |
| 2020-01-24 |
0.0108 USDT |
22,634,566.5000 HBAR |
0.0102 USDT |
0.0102 USDT |
0.0112 USDT |
0.0112 USDT |
| 2020-01-23 |
0.0103 USDT |
15,587,829.9000 HBAR |
0.0108 USDT |
0.0102 USDT |
0.0109 USDT |
0.0102 USDT |
| 2020-01-22 |
0.0106 USDT |
24,447,893.3000 HBAR |
0.0105 USDT |
0.0104 USDT |
0.0109 USDT |
0.0108 USDT |
| 2020-01-21 |
0.0104 USDT |
19,013,164.7000 HBAR |
0.0106 USDT |
0.0101 USDT |
0.0107 USDT |
0.0105 USDT |
| 2020-01-20 |
0.0107 USDT |
8,740,360.1000 HBAR |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0105 USDT |
| 2020-01-19 |
0.0110 USDT |
33,780,358.8000 HBAR |
0.0119 USDT |
0.0105 USDT |
0.0120 USDT |
0.0109 USDT |
| 2020-01-18 |
0.0118 USDT |
22,427,552.8000 HBAR |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0119 USDT |