Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-28 |
0.0469 USDT |
120,815,257.8000 HBAR |
0.0498 USDT |
0.0446 USDT |
0.0512 USDT |
0.0456 USDT |
| 2020-05-27 |
0.0446 USDT |
132,851,300.7000 HBAR |
0.0450 USDT |
0.0401 USDT |
0.0498 USDT |
0.0498 USDT |
| 2020-05-26 |
0.0446 USDT |
202,067,184.9000 HBAR |
0.0398 USDT |
0.0398 USDT |
0.0482 USDT |
0.0450 USDT |
| 2020-05-25 |
0.0389 USDT |
57,723,446.9000 HBAR |
0.0369 USDT |
0.0366 USDT |
0.0408 USDT |
0.0398 USDT |
| 2020-05-24 |
0.0376 USDT |
44,940,864.3000 HBAR |
0.0369 USDT |
0.0361 USDT |
0.0392 USDT |
0.0368 USDT |
| 2020-05-23 |
0.0373 USDT |
32,846,788.8000 HBAR |
0.0376 USDT |
0.0362 USDT |
0.0387 USDT |
0.0369 USDT |
| 2020-05-22 |
0.0372 USDT |
35,057,696.3000 HBAR |
0.0361 USDT |
0.0356 USDT |
0.0383 USDT |
0.0376 USDT |
| 2020-05-21 |
0.0367 USDT |
31,618,244.9000 HBAR |
0.0384 USDT |
0.0351 USDT |
0.0385 USDT |
0.0361 USDT |
| 2020-05-20 |
0.0380 USDT |
63,000,064.0000 HBAR |
0.0363 USDT |
0.0362 USDT |
0.0396 USDT |
0.0385 USDT |
| 2020-05-19 |
0.0362 USDT |
18,448,510.7000 HBAR |
0.0364 USDT |
0.0355 USDT |
0.0370 USDT |
0.0364 USDT |
| 2020-05-18 |
0.0361 USDT |
23,843,947.8000 HBAR |
0.0361 USDT |
0.0354 USDT |
0.0371 USDT |
0.0364 USDT |
| 2020-05-17 |
0.0362 USDT |
15,402,279.4000 HBAR |
0.0361 USDT |
0.0356 USDT |
0.0366 USDT |
0.0361 USDT |
| 2020-05-16 |
0.0364 USDT |
15,093,486.3000 HBAR |
0.0357 USDT |
0.0356 USDT |
0.0371 USDT |
0.0361 USDT |
| 2020-05-15 |
0.0369 USDT |
50,193,140.0000 HBAR |
0.0380 USDT |
0.0352 USDT |
0.0384 USDT |
0.0358 USDT |
| 2020-05-14 |
0.0369 USDT |
47,314,034.8000 HBAR |
0.0358 USDT |
0.0350 USDT |
0.0397 USDT |
0.0379 USDT |
| 2020-05-13 |
0.0353 USDT |
22,516,361.7000 HBAR |
0.0355 USDT |
0.0348 USDT |
0.0359 USDT |
0.0356 USDT |
| 2020-05-12 |
0.0350 USDT |
31,389,887.5000 HBAR |
0.0337 USDT |
0.0334 USDT |
0.0362 USDT |
0.0356 USDT |
| 2020-05-11 |
0.0338 USDT |
42,385,208.6000 HBAR |
0.0344 USDT |
0.0313 USDT |
0.0358 USDT |
0.0338 USDT |
| 2020-05-10 |
0.0345 USDT |
64,954,797.8000 HBAR |
0.0389 USDT |
0.0325 USDT |
0.0391 USDT |
0.0344 USDT |
| 2020-05-09 |
0.0396 USDT |
31,529,789.6000 HBAR |
0.0394 USDT |
0.0387 USDT |
0.0405 USDT |
0.0392 USDT |
| 2020-05-08 |
0.0397 USDT |
37,530,333.5000 HBAR |
0.0399 USDT |
0.0384 USDT |
0.0412 USDT |
0.0394 USDT |
| 2020-05-07 |
0.0387 USDT |
32,816,706.7000 HBAR |
0.0385 USDT |
0.0375 USDT |
0.0400 USDT |
0.0398 USDT |
| 2020-05-06 |
0.0398 USDT |
45,576,818.2000 HBAR |
0.0400 USDT |
0.0378 USDT |
0.0413 USDT |
0.0385 USDT |
| 2020-05-05 |
0.0406 USDT |
64,318,634.2000 HBAR |
0.0416 USDT |
0.0382 USDT |
0.0428 USDT |
0.0401 USDT |
| 2020-05-04 |
0.0394 USDT |
82,779,814.7000 HBAR |
0.0394 USDT |
0.0359 USDT |
0.0417 USDT |
0.0416 USDT |
| 2020-05-03 |
0.0404 USDT |
91,974,047.1000 HBAR |
0.0440 USDT |
0.0380 USDT |
0.0440 USDT |
0.0393 USDT |
| 2020-05-02 |
0.0445 USDT |
177,404,214.6000 HBAR |
0.0420 USDT |
0.0415 USDT |
0.0475 USDT |
0.0439 USDT |
| 2020-05-01 |
0.0400 USDT |
212,695,206.9000 HBAR |
0.0353 USDT |
0.0353 USDT |
0.0433 USDT |
0.0422 USDT |
| 2020-04-30 |
0.0355 USDT |
54,349,259.3000 HBAR |
0.0351 USDT |
0.0335 USDT |
0.0377 USDT |
0.0353 USDT |
| 2020-04-29 |
0.0344 USDT |
51,496,460.2000 HBAR |
0.0337 USDT |
0.0334 USDT |
0.0354 USDT |
0.0351 USDT |
| 2020-04-28 |
0.0337 USDT |
15,649,871.5000 HBAR |
0.0339 USDT |
0.0334 USDT |
0.0341 USDT |
0.0336 USDT |
| 2020-04-27 |
0.0340 USDT |
29,855,212.8000 HBAR |
0.0343 USDT |
0.0333 USDT |
0.0347 USDT |
0.0339 USDT |
| 2020-04-26 |
0.0341 USDT |
39,234,979.9000 HBAR |
0.0331 USDT |
0.0331 USDT |
0.0351 USDT |
0.0343 USDT |
| 2020-04-25 |
0.0334 USDT |
28,262,487.4000 HBAR |
0.0331 USDT |
0.0328 USDT |
0.0340 USDT |
0.0332 USDT |
| 2020-04-24 |
0.0333 USDT |
31,189,559.4000 HBAR |
0.0328 USDT |
0.0327 USDT |
0.0340 USDT |
0.0331 USDT |
| 2020-04-23 |
0.0327 USDT |
38,213,726.4000 HBAR |
0.0327 USDT |
0.0313 USDT |
0.0338 USDT |
0.0328 USDT |
| 2020-04-22 |
0.0324 USDT |
28,788,754.8000 HBAR |
0.0309 USDT |
0.0306 USDT |
0.0336 USDT |
0.0328 USDT |
| 2020-04-21 |
0.0309 USDT |
18,393,082.9000 HBAR |
0.0309 USDT |
0.0304 USDT |
0.0316 USDT |
0.0311 USDT |
| 2020-04-20 |
0.0321 USDT |
28,866,495.9000 HBAR |
0.0328 USDT |
0.0302 USDT |
0.0337 USDT |
0.0308 USDT |
| 2020-04-19 |
0.0332 USDT |
19,550,538.6000 HBAR |
0.0341 USDT |
0.0324 USDT |
0.0343 USDT |
0.0330 USDT |
| 2020-04-18 |
0.0338 USDT |
30,554,476.0000 HBAR |
0.0325 USDT |
0.0325 USDT |
0.0345 USDT |
0.0341 USDT |
| 2020-04-17 |
0.0325 USDT |
17,159,279.5000 HBAR |
0.0331 USDT |
0.0320 USDT |
0.0331 USDT |
0.0326 USDT |
| 2020-04-16 |
0.0324 USDT |
26,364,770.1000 HBAR |
0.0320 USDT |
0.0308 USDT |
0.0335 USDT |
0.0329 USDT |
| 2020-04-15 |
0.0326 USDT |
12,920,157.0000 HBAR |
0.0330 USDT |
0.0318 USDT |
0.0335 USDT |
0.0321 USDT |
| 2020-04-14 |
0.0328 USDT |
13,609,370.1000 HBAR |
0.0324 USDT |
0.0320 USDT |
0.0333 USDT |
0.0331 USDT |
| 2020-04-13 |
0.0322 USDT |
24,357,575.7000 HBAR |
0.0332 USDT |
0.0315 USDT |
0.0332 USDT |
0.0324 USDT |
| 2020-04-12 |
0.0335 USDT |
28,257,698.5000 HBAR |
0.0327 USDT |
0.0321 USDT |
0.0349 USDT |
0.0331 USDT |
| 2020-04-11 |
0.0326 USDT |
24,964,172.2000 HBAR |
0.0327 USDT |
0.0319 USDT |
0.0351 USDT |
0.0328 USDT |
| 2020-04-10 |
0.0345 USDT |
91,616,112.6000 HBAR |
0.0367 USDT |
0.0316 USDT |
0.0381 USDT |
0.0327 USDT |
| 2020-04-09 |
0.0346 USDT |
57,362,565.5000 HBAR |
0.0339 USDT |
0.0327 USDT |
0.0368 USDT |
0.0367 USDT |