Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-27 |
0.0238 USDT |
10,071,452.2000 HBAR |
0.0243 USDT |
0.0225 USDT |
0.0252 USDT |
0.0243 USDT |
| 2019-11-26 |
0.0243 USDT |
6,539,282.1000 HBAR |
0.0241 USDT |
0.0237 USDT |
0.0250 USDT |
0.0244 USDT |
| 2019-11-25 |
0.0238 USDT |
9,887,192.5000 HBAR |
0.0237 USDT |
0.0224 USDT |
0.0258 USDT |
0.0241 USDT |
| 2019-11-24 |
0.0249 USDT |
4,016,459.1000 HBAR |
0.0256 USDT |
0.0237 USDT |
0.0260 USDT |
0.0241 USDT |
| 2019-11-23 |
0.0253 USDT |
14,804,194.0000 HBAR |
0.0263 USDT |
0.0242 USDT |
0.0271 USDT |
0.0256 USDT |
| 2019-11-22 |
0.0271 USDT |
5,838,979.3000 HBAR |
0.0273 USDT |
0.0251 USDT |
0.0290 USDT |
0.0263 USDT |
| 2019-11-21 |
0.0275 USDT |
4,469,026.6000 HBAR |
0.0293 USDT |
0.0257 USDT |
0.0294 USDT |
0.0274 USDT |
| 2019-11-20 |
0.0296 USDT |
3,101,409.3000 HBAR |
0.0302 USDT |
0.0287 USDT |
0.0310 USDT |
0.0293 USDT |
| 2019-11-19 |
0.0293 USDT |
5,983,800.4000 HBAR |
0.0307 USDT |
0.0285 USDT |
0.0309 USDT |
0.0302 USDT |
| 2019-11-18 |
0.0313 USDT |
5,295,555.1000 HBAR |
0.0326 USDT |
0.0300 USDT |
0.0327 USDT |
0.0307 USDT |
| 2019-11-17 |
0.0331 USDT |
3,596,978.3000 HBAR |
0.0326 USDT |
0.0325 USDT |
0.0346 USDT |
0.0326 USDT |
| 2019-11-16 |
0.0324 USDT |
1,131,232.6000 HBAR |
0.0324 USDT |
0.0317 USDT |
0.0331 USDT |
0.0326 USDT |
| 2019-11-15 |
0.0325 USDT |
4,576,623.0000 HBAR |
0.0340 USDT |
0.0315 USDT |
0.0342 USDT |
0.0324 USDT |
| 2019-11-14 |
0.0344 USDT |
2,617,161.1000 HBAR |
0.0354 USDT |
0.0333 USDT |
0.0356 USDT |
0.0340 USDT |
| 2019-11-13 |
0.0342 USDT |
8,490,390.4000 HBAR |
0.0351 USDT |
0.0330 USDT |
0.0355 USDT |
0.0354 USDT |
| 2019-11-12 |
0.0349 USDT |
4,954,895.4000 HBAR |
0.0345 USDT |
0.0342 USDT |
0.0360 USDT |
0.0351 USDT |
| 2019-11-11 |
0.0344 USDT |
4,053,917.8000 HBAR |
0.0354 USDT |
0.0335 USDT |
0.0356 USDT |
0.0346 USDT |
| 2019-11-10 |
0.0356 USDT |
7,046,987.9000 HBAR |
0.0367 USDT |
0.0348 USDT |
0.0369 USDT |
0.0354 USDT |
| 2019-11-09 |
0.0368 USDT |
22,237,216.2000 HBAR |
0.0329 USDT |
0.0328 USDT |
0.0400 USDT |
0.0368 USDT |
| 2019-11-08 |
0.0341 USDT |
10,530,184.6000 HBAR |
0.0329 USDT |
0.0327 USDT |
0.0358 USDT |
0.0328 USDT |
| 2019-11-07 |
0.0328 USDT |
6,077,311.7000 HBAR |
0.0343 USDT |
0.0316 USDT |
0.0344 USDT |
0.0328 USDT |
| 2019-11-06 |
0.0348 USDT |
6,929,708.8000 HBAR |
0.0361 USDT |
0.0338 USDT |
0.0373 USDT |
0.0342 USDT |
| 2019-11-05 |
0.0362 USDT |
5,474,607.2000 HBAR |
0.0365 USDT |
0.0350 USDT |
0.0374 USDT |
0.0361 USDT |
| 2019-11-04 |
0.0371 USDT |
14,630,517.4000 HBAR |
0.0369 USDT |
0.0355 USDT |
0.0394 USDT |
0.0366 USDT |
| 2019-11-03 |
0.0352 USDT |
11,999,172.2000 HBAR |
0.0345 USDT |
0.0333 USDT |
0.0375 USDT |
0.0369 USDT |
| 2019-11-02 |
0.0338 USDT |
3,489,958.0000 HBAR |
0.0348 USDT |
0.0332 USDT |
0.0350 USDT |
0.0343 USDT |
| 2019-11-01 |
0.0341 USDT |
4,362,623.6000 HBAR |
0.0334 USDT |
0.0327 USDT |
0.0351 USDT |
0.0348 USDT |
| 2019-10-31 |
0.0324 USDT |
5,026,196.8000 HBAR |
0.0330 USDT |
0.0315 USDT |
0.0339 USDT |
0.0332 USDT |
| 2019-10-30 |
0.0330 USDT |
7,791,843.3000 HBAR |
0.0340 USDT |
0.0320 USDT |
0.0341 USDT |
0.0327 USDT |
| 2019-10-29 |
0.0331 USDT |
7,673,860.8000 HBAR |
0.0318 USDT |
0.0314 USDT |
0.0346 USDT |
0.0340 USDT |
| 2019-10-28 |
0.0315 USDT |
8,653,756.6000 HBAR |
0.0320 USDT |
0.0303 USDT |
0.0336 USDT |
0.0317 USDT |
| 2019-10-27 |
0.0305 USDT |
5,148,071.7000 HBAR |
0.0304 USDT |
0.0291 USDT |
0.0326 USDT |
0.0318 USDT |
| 2019-10-26 |
0.0309 USDT |
11,447,374.7000 HBAR |
0.0308 USDT |
0.0289 USDT |
0.0333 USDT |
0.0305 USDT |
| 2019-10-25 |
0.0297 USDT |
11,756,033.4000 HBAR |
0.0286 USDT |
0.0280 USDT |
0.0313 USDT |
0.0306 USDT |
| 2019-10-24 |
0.0283 USDT |
8,276,778.6000 HBAR |
0.0280 USDT |
0.0268 USDT |
0.0305 USDT |
0.0285 USDT |
| 2019-10-23 |
0.0289 USDT |
19,126,102.1000 HBAR |
0.0315 USDT |
0.0270 USDT |
0.0317 USDT |
0.0280 USDT |
| 2019-10-22 |
0.0324 USDT |
10,678,714.4000 HBAR |
0.0333 USDT |
0.0315 USDT |
0.0337 USDT |
0.0315 USDT |
| 2019-10-21 |
0.0338 USDT |
3,050,588.8000 HBAR |
0.0332 USDT |
0.0329 USDT |
0.0345 USDT |
0.0332 USDT |
| 2019-10-20 |
0.0332 USDT |
4,002,699.9000 HBAR |
0.0337 USDT |
0.0327 USDT |
0.0342 USDT |
0.0332 USDT |
| 2019-10-19 |
0.0333 USDT |
3,835,529.8000 HBAR |
0.0338 USDT |
0.0329 USDT |
0.0343 USDT |
0.0334 USDT |
| 2019-10-18 |
0.0345 USDT |
8,054,778.0000 HBAR |
0.0351 USDT |
0.0334 USDT |
0.0361 USDT |
0.0339 USDT |
| 2019-10-17 |
0.0350 USDT |
8,252,817.3000 HBAR |
0.0374 USDT |
0.0338 USDT |
0.0374 USDT |
0.0351 USDT |
| 2019-10-16 |
0.0369 USDT |
10,018,103.8000 HBAR |
0.0377 USDT |
0.0350 USDT |
0.0387 USDT |
0.0376 USDT |
| 2019-10-15 |
0.0375 USDT |
10,069,985.5000 HBAR |
0.0369 USDT |
0.0357 USDT |
0.0410 USDT |
0.0376 USDT |
| 2019-10-14 |
0.0348 USDT |
10,931,050.7000 HBAR |
0.0331 USDT |
0.0324 USDT |
0.0383 USDT |
0.0370 USDT |
| 2019-10-13 |
0.0343 USDT |
2,829,724.0000 HBAR |
0.0351 USDT |
0.0330 USDT |
0.0355 USDT |
0.0331 USDT |
| 2019-10-12 |
0.0354 USDT |
4,681,412.7000 HBAR |
0.0360 USDT |
0.0345 USDT |
0.0363 USDT |
0.0351 USDT |
| 2019-10-11 |
0.0363 USDT |
7,197,048.8000 HBAR |
0.0382 USDT |
0.0352 USDT |
0.0382 USDT |
0.0360 USDT |
| 2019-10-10 |
0.0378 USDT |
5,553,539.6000 HBAR |
0.0391 USDT |
0.0370 USDT |
0.0391 USDT |
0.0384 USDT |
| 2019-10-09 |
0.0391 USDT |
5,369,584.9000 HBAR |
0.0389 USDT |
0.0384 USDT |
0.0400 USDT |
0.0389 USDT |