Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.1084 USDT |
306,395,094.0000 HBAR |
0.1092 USDT |
0.1033 USDT |
0.1047 USDT |
0.1115 USDT |
| 2024-02-25 |
0.1085 USDT |
173,222,077.0000 HBAR |
0.1100 USDT |
0.1065 USDT |
0.1072 USDT |
0.1096 USDT |
| 2024-02-24 |
0.1088 USDT |
222,516,327.0000 HBAR |
0.1093 USDT |
0.1062 USDT |
0.1078 USDT |
0.1101 USDT |
| 2024-02-23 |
0.1120 USDT |
445,314,689.0000 HBAR |
0.1161 USDT |
0.1072 USDT |
0.1087 USDT |
0.1085 USDT |
| 2024-02-22 |
0.1115 USDT |
652,937,799.0000 HBAR |
0.1047 USDT |
0.1002 USDT |
0.1014 USDT |
0.1196 USDT |
| 2024-02-21 |
0.1062 USDT |
611,848,140.0000 HBAR |
0.1073 USDT |
0.0996 USDT |
0.1016 USDT |
0.1042 USDT |
| 2024-02-20 |
0.1071 USDT |
955,150,663.0000 HBAR |
0.1120 USDT |
0.1010 USDT |
0.1044 USDT |
0.1077 USDT |
| 2024-02-19 |
0.1035 USDT |
1,396,500,439.0000 HBAR |
0.0898 USDT |
0.0895 USDT |
0.0923 USDT |
0.1112 USDT |
| 2024-02-18 |
0.0883 USDT |
297,062,225.0000 HBAR |
0.0834 USDT |
0.0833 USDT |
0.0839 USDT |
0.0897 USDT |
| 2024-02-17 |
0.0835 USDT |
126,989,357.0000 HBAR |
0.0854 USDT |
0.0815 USDT |
0.0827 USDT |
0.0832 USDT |
| 2024-02-16 |
0.0843 USDT |
213,240,264.0000 HBAR |
0.0828 USDT |
0.0823 USDT |
0.0831 USDT |
0.0851 USDT |
| 2024-02-15 |
0.0828 USDT |
200,760,641.0000 HBAR |
0.0825 USDT |
0.0813 USDT |
0.0821 USDT |
0.0822 USDT |
| 2024-02-14 |
0.0823 USDT |
179,469,590.0000 HBAR |
0.0815 USDT |
0.0803 USDT |
0.0809 USDT |
0.0824 USDT |
| 2024-02-13 |
0.0804 USDT |
199,626,341.0000 HBAR |
0.0796 USDT |
0.0782 USDT |
0.0798 USDT |
0.0814 USDT |
| 2024-02-12 |
0.0781 USDT |
102,296,473.0000 HBAR |
0.0784 USDT |
0.0762 USDT |
0.0767 USDT |
0.0799 USDT |
| 2024-02-11 |
0.0787 USDT |
86,426,956.0000 HBAR |
0.0788 USDT |
0.0776 USDT |
0.0782 USDT |
0.0781 USDT |
| 2024-02-10 |
0.0787 USDT |
96,469,575.0000 HBAR |
0.0793 USDT |
0.0773 USDT |
0.0783 USDT |
0.0788 USDT |
| 2024-02-09 |
0.0778 USDT |
188,760,434.0000 HBAR |
0.0760 USDT |
0.0754 USDT |
0.0759 USDT |
0.0794 USDT |
| 2024-02-08 |
0.0769 USDT |
215,964,221.0000 HBAR |
0.0759 USDT |
0.0754 USDT |
0.0763 USDT |
0.0761 USDT |
| 2024-02-07 |
0.0738 USDT |
350,226,691.0000 HBAR |
0.0753 USDT |
0.0708 USDT |
0.0719 USDT |
0.0759 USDT |
| 2024-02-06 |
0.0742 USDT |
542,768,269.0000 HBAR |
0.0696 USDT |
0.0691 USDT |
0.0697 USDT |
0.0745 USDT |
| 2024-02-05 |
0.0692 USDT |
94,828,346.0000 HBAR |
0.0684 USDT |
0.0674 USDT |
0.0683 USDT |
0.0693 USDT |
| 2024-02-04 |
0.0689 USDT |
70,625,320.0000 HBAR |
0.0693 USDT |
0.0682 USDT |
0.0686 USDT |
0.0683 USDT |
| 2024-02-03 |
0.0694 USDT |
73,662,130.0000 HBAR |
0.0693 USDT |
0.0684 USDT |
0.0690 USDT |
0.0697 USDT |
| 2024-02-02 |
0.0696 USDT |
176,433,101.0000 HBAR |
0.0703 USDT |
0.0682 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-02-01 |
0.0692 USDT |
172,728,489.0000 HBAR |
0.0695 USDT |
0.0683 USDT |
0.0687 USDT |
0.0700 USDT |
| 2024-01-31 |
0.0708 USDT |
239,719,754.0000 HBAR |
0.0729 USDT |
0.0688 USDT |
0.0697 USDT |
0.0695 USDT |
| 2024-01-30 |
0.0740 USDT |
155,590,816.0000 HBAR |
0.0745 USDT |
0.0725 USDT |
0.0736 USDT |
0.0729 USDT |
| 2024-01-29 |
0.0733 USDT |
107,659,045.0000 HBAR |
0.0733 USDT |
0.0713 USDT |
0.0721 USDT |
0.0744 USDT |
| 2024-01-28 |
0.0745 USDT |
89,052,376.0000 HBAR |
0.0744 USDT |
0.0726 USDT |
0.0732 USDT |
0.0729 USDT |
| 2024-01-27 |
0.0745 USDT |
56,314,323.0000 HBAR |
0.0745 USDT |
0.0736 USDT |
0.0742 USDT |
0.0745 USDT |
| 2024-01-26 |
0.0729 USDT |
97,849,452.0000 HBAR |
0.0713 USDT |
0.0703 USDT |
0.0712 USDT |
0.0745 USDT |
| 2024-01-25 |
0.0714 USDT |
84,048,914.0000 HBAR |
0.0723 USDT |
0.0698 USDT |
0.0706 USDT |
0.0713 USDT |
| 2024-01-24 |
0.0715 USDT |
120,907,146.0000 HBAR |
0.0706 USDT |
0.0699 USDT |
0.0705 USDT |
0.0722 USDT |
| 2024-01-23 |
0.0695 USDT |
211,889,706.0000 HBAR |
0.0714 USDT |
0.0671 USDT |
0.0686 USDT |
0.0706 USDT |
| 2024-01-22 |
0.0732 USDT |
192,679,162.0000 HBAR |
0.0755 USDT |
0.0710 USDT |
0.0725 USDT |
0.0714 USDT |
| 2024-01-21 |
0.0766 USDT |
85,076,325.0000 HBAR |
0.0763 USDT |
0.0757 USDT |
0.0764 USDT |
0.0758 USDT |
| 2024-01-20 |
0.0758 USDT |
74,243,628.0000 HBAR |
0.0755 USDT |
0.0746 USDT |
0.0755 USDT |
0.0767 USDT |
| 2024-01-19 |
0.0745 USDT |
207,599,955.0000 HBAR |
0.0753 USDT |
0.0722 USDT |
0.0736 USDT |
0.0759 USDT |
| 2024-01-18 |
0.0769 USDT |
153,373,128.0000 HBAR |
0.0789 USDT |
0.0738 USDT |
0.0754 USDT |
0.0755 USDT |
| 2024-01-17 |
0.0800 USDT |
140,548,774.0000 HBAR |
0.0806 USDT |
0.0783 USDT |
0.0788 USDT |
0.0787 USDT |
| 2024-01-16 |
0.0797 USDT |
157,845,897.0000 HBAR |
0.0778 USDT |
0.0774 USDT |
0.0780 USDT |
0.0806 USDT |
| 2024-01-15 |
0.0786 USDT |
108,996,398.0000 HBAR |
0.0771 USDT |
0.0770 USDT |
0.0781 USDT |
0.0782 USDT |
| 2024-01-14 |
0.0798 USDT |
92,671,575.0000 HBAR |
0.0811 USDT |
0.0777 USDT |
0.0785 USDT |
0.0780 USDT |
| 2024-01-13 |
0.0797 USDT |
124,684,115.0000 HBAR |
0.0800 USDT |
0.0776 USDT |
0.0792 USDT |
0.0815 USDT |
| 2024-01-12 |
0.0822 USDT |
231,185,190.0000 HBAR |
0.0841 USDT |
0.0772 USDT |
0.0802 USDT |
0.0801 USDT |
| 2024-01-11 |
0.0844 USDT |
210,250,840.0000 HBAR |
0.0834 USDT |
0.0815 USDT |
0.0826 USDT |
0.0837 USDT |
| 2024-01-10 |
0.0779 USDT |
224,428,007.0000 HBAR |
0.0775 USDT |
0.0739 USDT |
0.0760 USDT |
0.0841 USDT |
| 2024-01-09 |
0.0780 USDT |
205,254,470.0000 HBAR |
0.0814 USDT |
0.0753 USDT |
0.0769 USDT |
0.0770 USDT |
| 2024-01-08 |
0.0764 USDT |
270,970,831.0000 HBAR |
0.0753 USDT |
0.0695 USDT |
0.0724 USDT |
0.0816 USDT |