Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.0683 USDT |
78,766,671.0000 HBAR |
0.0683 USDT |
0.0659 USDT |
0.0670 USDT |
0.0668 USDT |
| 2024-07-23 |
0.0695 USDT |
114,996,813.0000 HBAR |
0.0708 USDT |
0.0669 USDT |
0.0681 USDT |
0.0680 USDT |
| 2024-07-22 |
0.0725 USDT |
80,256,332.0000 HBAR |
0.0748 USDT |
0.0705 USDT |
0.0712 USDT |
0.0709 USDT |
| 2024-07-21 |
0.0733 USDT |
86,176,426.0000 HBAR |
0.0746 USDT |
0.0702 USDT |
0.0725 USDT |
0.0742 USDT |
| 2024-07-20 |
0.0746 USDT |
74,653,276.0000 HBAR |
0.0747 USDT |
0.0732 USDT |
0.0742 USDT |
0.0743 USDT |
| 2024-07-19 |
0.0734 USDT |
109,335,772.0000 HBAR |
0.0728 USDT |
0.0713 USDT |
0.0725 USDT |
0.0748 USDT |
| 2024-07-18 |
0.0740 USDT |
113,207,668.0000 HBAR |
0.0753 USDT |
0.0709 USDT |
0.0723 USDT |
0.0725 USDT |
| 2024-07-17 |
0.0772 USDT |
120,082,739.0000 HBAR |
0.0765 USDT |
0.0752 USDT |
0.0758 USDT |
0.0756 USDT |
| 2024-07-16 |
0.0767 USDT |
123,056,927.0000 HBAR |
0.0783 USDT |
0.0749 USDT |
0.0760 USDT |
0.0762 USDT |
| 2024-07-15 |
0.0748 USDT |
114,407,677.0000 HBAR |
0.0721 USDT |
0.0718 USDT |
0.0729 USDT |
0.0782 USDT |
| 2024-07-14 |
0.0712 USDT |
100,890,029.0000 HBAR |
0.0713 USDT |
0.0694 USDT |
0.0700 USDT |
0.0723 USDT |
| 2024-07-13 |
0.0691 USDT |
97,239,884.0000 HBAR |
0.0674 USDT |
0.0668 USDT |
0.0672 USDT |
0.0713 USDT |
| 2024-07-12 |
0.0663 USDT |
77,021,928.0000 HBAR |
0.0656 USDT |
0.0647 USDT |
0.0653 USDT |
0.0670 USDT |
| 2024-07-11 |
0.0670 USDT |
121,256,715.0000 HBAR |
0.0664 USDT |
0.0657 USDT |
0.0661 USDT |
0.0660 USDT |
| 2024-07-10 |
0.0672 USDT |
115,693,121.0000 HBAR |
0.0678 USDT |
0.0655 USDT |
0.0660 USDT |
0.0665 USDT |
| 2024-07-09 |
0.0675 USDT |
97,870,981.0000 HBAR |
0.0663 USDT |
0.0661 USDT |
0.0667 USDT |
0.0677 USDT |
| 2024-07-08 |
0.0655 USDT |
152,391,204.0000 HBAR |
0.0647 USDT |
0.0624 USDT |
0.0635 USDT |
0.0666 USDT |
| 2024-07-07 |
0.0673 USDT |
88,935,312.0000 HBAR |
0.0700 USDT |
0.0645 USDT |
0.0652 USDT |
0.0649 USDT |
| 2024-07-06 |
0.0684 USDT |
96,781,885.0000 HBAR |
0.0671 USDT |
0.0662 USDT |
0.0672 USDT |
0.0701 USDT |
| 2024-07-05 |
0.0629 USDT |
349,088,453.0000 HBAR |
0.0663 USDT |
0.0586 USDT |
0.0615 USDT |
0.0671 USDT |
| 2024-07-04 |
0.0694 USDT |
185,474,322.0000 HBAR |
0.0722 USDT |
0.0669 USDT |
0.0680 USDT |
0.0670 USDT |
| 2024-07-03 |
0.0742 USDT |
160,061,803.0000 HBAR |
0.0781 USDT |
0.0715 USDT |
0.0724 USDT |
0.0723 USDT |
| 2024-07-02 |
0.0780 USDT |
88,624,911.0000 HBAR |
0.0766 USDT |
0.0761 USDT |
0.0765 USDT |
0.0784 USDT |
| 2024-07-01 |
0.0768 USDT |
84,396,065.0000 HBAR |
0.0768 USDT |
0.0748 USDT |
0.0758 USDT |
0.0765 USDT |
| 2024-06-30 |
0.0761 USDT |
68,574,203.0000 HBAR |
0.0762 USDT |
0.0750 USDT |
0.0756 USDT |
0.0770 USDT |
| 2024-06-29 |
0.0772 USDT |
30,236,318.0000 HBAR |
0.0769 USDT |
0.0763 USDT |
0.0768 USDT |
0.0768 USDT |
| 2024-06-28 |
0.0784 USDT |
62,209,165.0000 HBAR |
0.0787 USDT |
0.0766 USDT |
0.0769 USDT |
0.0769 USDT |
| 2024-06-27 |
0.0776 USDT |
74,624,587.0000 HBAR |
0.0762 USDT |
0.0751 USDT |
0.0756 USDT |
0.0789 USDT |
| 2024-06-26 |
0.0772 USDT |
58,494,567.0000 HBAR |
0.0788 USDT |
0.0749 USDT |
0.0758 USDT |
0.0762 USDT |
| 2024-06-25 |
0.0791 USDT |
71,513,759.0000 HBAR |
0.0775 USDT |
0.0771 USDT |
0.0777 USDT |
0.0788 USDT |
| 2024-06-24 |
0.0751 USDT |
127,991,142.0000 HBAR |
0.0764 USDT |
0.0723 USDT |
0.0748 USDT |
0.0774 USDT |
| 2024-06-23 |
0.0779 USDT |
53,998,918.0000 HBAR |
0.0779 USDT |
0.0759 USDT |
0.0771 USDT |
0.0760 USDT |
| 2024-06-22 |
0.0781 USDT |
33,548,263.0000 HBAR |
0.0787 USDT |
0.0774 USDT |
0.0781 USDT |
0.0779 USDT |
| 2024-06-21 |
0.0800 USDT |
92,786,975.0000 HBAR |
0.0804 USDT |
0.0782 USDT |
0.0788 USDT |
0.0788 USDT |
| 2024-06-20 |
0.0823 USDT |
96,319,125.0000 HBAR |
0.0805 USDT |
0.0801 USDT |
0.0808 USDT |
0.0804 USDT |
| 2024-06-19 |
0.0803 USDT |
98,035,730.0000 HBAR |
0.0776 USDT |
0.0772 USDT |
0.0785 USDT |
0.0810 USDT |
| 2024-06-18 |
0.0759 USDT |
270,818,769.0000 HBAR |
0.0802 USDT |
0.0721 USDT |
0.0755 USDT |
0.0776 USDT |
| 2024-06-17 |
0.0823 USDT |
169,459,663.0000 HBAR |
0.0864 USDT |
0.0785 USDT |
0.0813 USDT |
0.0812 USDT |
| 2024-06-16 |
0.0853 USDT |
61,466,115.0000 HBAR |
0.0850 USDT |
0.0839 USDT |
0.0847 USDT |
0.0863 USDT |
| 2024-06-15 |
0.0858 USDT |
52,127,943.0000 HBAR |
0.0864 USDT |
0.0846 USDT |
0.0851 USDT |
0.0849 USDT |
| 2024-06-14 |
0.0875 USDT |
127,222,108.0000 HBAR |
0.0884 USDT |
0.0846 USDT |
0.0855 USDT |
0.0866 USDT |
| 2024-06-13 |
0.0896 USDT |
125,054,288.0000 HBAR |
0.0918 USDT |
0.0873 USDT |
0.0884 USDT |
0.0881 USDT |
| 2024-06-12 |
0.0908 USDT |
169,011,598.0000 HBAR |
0.0873 USDT |
0.0858 USDT |
0.0873 USDT |
0.0918 USDT |
| 2024-06-11 |
0.0872 USDT |
171,696,720.0000 HBAR |
0.0891 USDT |
0.0840 USDT |
0.0861 USDT |
0.0874 USDT |
| 2024-06-10 |
0.0898 USDT |
118,723,423.0000 HBAR |
0.0914 USDT |
0.0883 USDT |
0.0893 USDT |
0.0892 USDT |
| 2024-06-09 |
0.0904 USDT |
65,514,265.0000 HBAR |
0.0902 USDT |
0.0891 USDT |
0.0902 USDT |
0.0914 USDT |
| 2024-06-08 |
0.0910 USDT |
112,998,698.0000 HBAR |
0.0940 USDT |
0.0890 USDT |
0.0899 USDT |
0.0894 USDT |
| 2024-06-07 |
0.0943 USDT |
319,746,689.0000 HBAR |
0.1015 USDT |
0.0838 USDT |
0.0940 USDT |
0.0943 USDT |
| 2024-06-06 |
0.1030 USDT |
113,884,103.0000 HBAR |
0.1044 USDT |
0.1000 USDT |
0.1015 USDT |
0.1016 USDT |
| 2024-06-05 |
0.1034 USDT |
130,922,797.0000 HBAR |
0.1025 USDT |
0.1019 USDT |
0.1025 USDT |
0.1041 USDT |