Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.0623 USDT |
212,865,295.0000 HBAR |
0.0638 USDT |
0.0596 USDT |
0.0609 USDT |
0.0616 USDT |
| 2023-11-17 |
0.0642 USDT |
436,442,865.0000 HBAR |
0.0609 USDT |
0.0596 USDT |
0.0612 USDT |
0.0637 USDT |
| 2023-11-16 |
0.0620 USDT |
247,238,708.0000 HBAR |
0.0618 USDT |
0.0600 USDT |
0.0614 USDT |
0.0606 USDT |
| 2023-11-15 |
0.0602 USDT |
166,235,027.0000 HBAR |
0.0586 USDT |
0.0581 USDT |
0.0589 USDT |
0.0617 USDT |
| 2023-11-14 |
0.0587 USDT |
198,993,220.0000 HBAR |
0.0590 USDT |
0.0563 USDT |
0.0582 USDT |
0.0588 USDT |
| 2023-11-13 |
0.0609 USDT |
223,612,201.0000 HBAR |
0.0621 USDT |
0.0583 USDT |
0.0595 USDT |
0.0593 USDT |
| 2023-11-12 |
0.0618 USDT |
212,539,229.0000 HBAR |
0.0619 USDT |
0.0597 USDT |
0.0611 USDT |
0.0622 USDT |
| 2023-11-11 |
0.0627 USDT |
295,717,247.0000 HBAR |
0.0628 USDT |
0.0606 USDT |
0.0619 USDT |
0.0620 USDT |
| 2023-11-10 |
0.0609 USDT |
196,889,564.0000 HBAR |
0.0597 USDT |
0.0591 USDT |
0.0603 USDT |
0.0627 USDT |
| 2023-11-09 |
0.0597 USDT |
333,160,639.0000 HBAR |
0.0606 USDT |
0.0544 USDT |
0.0580 USDT |
0.0593 USDT |
| 2023-11-08 |
0.0594 USDT |
139,115,077.0000 HBAR |
0.0574 USDT |
0.0569 USDT |
0.0576 USDT |
0.0608 USDT |
| 2023-11-07 |
0.0590 USDT |
345,851,584.0000 HBAR |
0.0586 USDT |
0.0559 USDT |
0.0571 USDT |
0.0574 USDT |
| 2023-11-06 |
0.0570 USDT |
149,964,412.0000 HBAR |
0.0560 USDT |
0.0550 USDT |
0.0560 USDT |
0.0585 USDT |
| 2023-11-05 |
0.0558 USDT |
142,726,464.0000 HBAR |
0.0556 USDT |
0.0548 USDT |
0.0554 USDT |
0.0559 USDT |
| 2023-11-04 |
0.0550 USDT |
109,559,004.0000 HBAR |
0.0547 USDT |
0.0542 USDT |
0.0547 USDT |
0.0558 USDT |
| 2023-11-03 |
0.0541 USDT |
159,552,559.0000 HBAR |
0.0554 USDT |
0.0531 USDT |
0.0535 USDT |
0.0547 USDT |
| 2023-11-02 |
0.0549 USDT |
279,326,913.0000 HBAR |
0.0537 USDT |
0.0530 USDT |
0.0539 USDT |
0.0551 USDT |
| 2023-11-01 |
0.0521 USDT |
171,814,061.0000 HBAR |
0.0525 USDT |
0.0505 USDT |
0.0511 USDT |
0.0534 USDT |
| 2023-10-31 |
0.0521 USDT |
162,227,633.0000 HBAR |
0.0537 USDT |
0.0500 USDT |
0.0516 USDT |
0.0523 USDT |
| 2023-10-30 |
0.0528 USDT |
112,884,583.0000 HBAR |
0.0524 USDT |
0.0518 USDT |
0.0524 USDT |
0.0538 USDT |
| 2023-10-29 |
0.0520 USDT |
78,863,901.0000 HBAR |
0.0519 USDT |
0.0511 USDT |
0.0515 USDT |
0.0526 USDT |
| 2023-10-28 |
0.0518 USDT |
86,732,327.0000 HBAR |
0.0510 USDT |
0.0509 USDT |
0.0512 USDT |
0.0520 USDT |
| 2023-10-27 |
0.0513 USDT |
130,606,327.0000 HBAR |
0.0530 USDT |
0.0500 USDT |
0.0510 USDT |
0.0509 USDT |
| 2023-10-26 |
0.0530 USDT |
269,559,175.0000 HBAR |
0.0523 USDT |
0.0512 USDT |
0.0521 USDT |
0.0525 USDT |
| 2023-10-25 |
0.0516 USDT |
121,048,190.0000 HBAR |
0.0514 USDT |
0.0506 USDT |
0.0511 USDT |
0.0516 USDT |
| 2023-10-24 |
0.0518 USDT |
284,366,348.0000 HBAR |
0.0518 USDT |
0.0501 USDT |
0.0510 USDT |
0.0515 USDT |
| 2023-10-23 |
0.0503 USDT |
172,107,431.0000 HBAR |
0.0500 USDT |
0.0489 USDT |
0.0495 USDT |
0.0517 USDT |
| 2023-10-22 |
0.0491 USDT |
87,540,250.0000 HBAR |
0.0491 USDT |
0.0483 USDT |
0.0487 USDT |
0.0500 USDT |
| 2023-10-21 |
0.0485 USDT |
74,671,460.0000 HBAR |
0.0475 USDT |
0.0473 USDT |
0.0476 USDT |
0.0489 USDT |
| 2023-10-20 |
0.0470 USDT |
86,240,454.0000 HBAR |
0.0458 USDT |
0.0457 USDT |
0.0460 USDT |
0.0474 USDT |
| 2023-10-19 |
0.0463 USDT |
86,394,459.0000 HBAR |
0.0475 USDT |
0.0456 USDT |
0.0459 USDT |
0.0458 USDT |
| 2023-10-18 |
0.0480 USDT |
178,934,116.0000 HBAR |
0.0467 USDT |
0.0465 USDT |
0.0476 USDT |
0.0474 USDT |
| 2023-10-17 |
0.0467 USDT |
53,854,994.0000 HBAR |
0.0474 USDT |
0.0457 USDT |
0.0464 USDT |
0.0467 USDT |
| 2023-10-16 |
0.0476 USDT |
90,957,397.0000 HBAR |
0.0468 USDT |
0.0466 USDT |
0.0469 USDT |
0.0475 USDT |
| 2023-10-15 |
0.0470 USDT |
44,665,885.0000 HBAR |
0.0468 USDT |
0.0466 USDT |
0.0468 USDT |
0.0468 USDT |
| 2023-10-14 |
0.0468 USDT |
32,619,379.0000 HBAR |
0.0467 USDT |
0.0464 USDT |
0.0466 USDT |
0.0469 USDT |
| 2023-10-13 |
0.0462 USDT |
45,825,484.0000 HBAR |
0.0456 USDT |
0.0454 USDT |
0.0457 USDT |
0.0465 USDT |
| 2023-10-12 |
0.0458 USDT |
61,000,619.0000 HBAR |
0.0466 USDT |
0.0450 USDT |
0.0453 USDT |
0.0455 USDT |
| 2023-10-11 |
0.0462 USDT |
59,602,604.0000 HBAR |
0.0469 USDT |
0.0455 USDT |
0.0460 USDT |
0.0466 USDT |
| 2023-10-10 |
0.0469 USDT |
53,251,468.0000 HBAR |
0.0464 USDT |
0.0463 USDT |
0.0467 USDT |
0.0469 USDT |
| 2023-10-09 |
0.0467 USDT |
97,122,399.0000 HBAR |
0.0480 USDT |
0.0456 USDT |
0.0462 USDT |
0.0466 USDT |
| 2023-10-08 |
0.0480 USDT |
35,002,103.0000 HBAR |
0.0483 USDT |
0.0478 USDT |
0.0479 USDT |
0.0480 USDT |
| 2023-10-07 |
0.0483 USDT |
49,690,332.0000 HBAR |
0.0485 USDT |
0.0479 USDT |
0.0481 USDT |
0.0481 USDT |
| 2023-10-06 |
0.0482 USDT |
63,169,012.0000 HBAR |
0.0480 USDT |
0.0476 USDT |
0.0481 USDT |
0.0485 USDT |
| 2023-10-05 |
0.0484 USDT |
57,029,800.0000 HBAR |
0.0488 USDT |
0.0479 USDT |
0.0482 USDT |
0.0482 USDT |
| 2023-10-04 |
0.0486 USDT |
94,585,470.0000 HBAR |
0.0495 USDT |
0.0480 USDT |
0.0484 USDT |
0.0488 USDT |
| 2023-10-03 |
0.0505 USDT |
128,371,561.0000 HBAR |
0.0500 USDT |
0.0493 USDT |
0.0498 USDT |
0.0495 USDT |
| 2023-10-02 |
0.0508 USDT |
132,374,564.0000 HBAR |
0.0507 USDT |
0.0495 USDT |
0.0499 USDT |
0.0498 USDT |
| 2023-10-01 |
0.0502 USDT |
120,507,669.0000 HBAR |
0.0497 USDT |
0.0496 USDT |
0.0498 USDT |
0.0508 USDT |
| 2023-09-30 |
0.0498 USDT |
46,077,932.0000 HBAR |
0.0495 USDT |
0.0495 USDT |
0.0497 USDT |
0.0498 USDT |