Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.0797 USDT |
175,020,679.0000 HBAR |
0.0797 USDT |
0.0781 USDT |
0.0794 USDT |
0.0815 USDT |
| 2023-12-18 |
0.0761 USDT |
218,229,827.0000 HBAR |
0.0787 USDT |
0.0723 USDT |
0.0747 USDT |
0.0790 USDT |
| 2023-12-17 |
0.0793 USDT |
111,846,793.0000 HBAR |
0.0801 USDT |
0.0779 USDT |
0.0788 USDT |
0.0781 USDT |
| 2023-12-16 |
0.0816 USDT |
155,059,433.0000 HBAR |
0.0801 USDT |
0.0793 USDT |
0.0804 USDT |
0.0799 USDT |
| 2023-12-15 |
0.0843 USDT |
316,897,089.0000 HBAR |
0.0835 USDT |
0.0795 USDT |
0.0814 USDT |
0.0800 USDT |
| 2023-12-14 |
0.0803 USDT |
285,506,346.0000 HBAR |
0.0770 USDT |
0.0767 USDT |
0.0784 USDT |
0.0844 USDT |
| 2023-12-13 |
0.0766 USDT |
345,591,023.0000 HBAR |
0.0755 USDT |
0.0721 USDT |
0.0735 USDT |
0.0768 USDT |
| 2023-12-12 |
0.0732 USDT |
207,842,274.0000 HBAR |
0.0710 USDT |
0.0707 USDT |
0.0713 USDT |
0.0751 USDT |
| 2023-12-11 |
0.0712 USDT |
266,118,686.0000 HBAR |
0.0752 USDT |
0.0668 USDT |
0.0697 USDT |
0.0710 USDT |
| 2023-12-10 |
0.0745 USDT |
159,677,183.0000 HBAR |
0.0744 USDT |
0.0717 USDT |
0.0730 USDT |
0.0752 USDT |
| 2023-12-09 |
0.0756 USDT |
222,564,685.0000 HBAR |
0.0742 USDT |
0.0738 USDT |
0.0749 USDT |
0.0753 USDT |
| 2023-12-08 |
0.0712 USDT |
201,790,247.0000 HBAR |
0.0691 USDT |
0.0683 USDT |
0.0688 USDT |
0.0742 USDT |
| 2023-12-07 |
0.0679 USDT |
152,882,661.0000 HBAR |
0.0687 USDT |
0.0656 USDT |
0.0671 USDT |
0.0692 USDT |
| 2023-12-06 |
0.0686 USDT |
367,929,223.0000 HBAR |
0.0661 USDT |
0.0655 USDT |
0.0674 USDT |
0.0684 USDT |
| 2023-12-05 |
0.0650 USDT |
207,623,750.0000 HBAR |
0.0639 USDT |
0.0635 USDT |
0.0643 USDT |
0.0657 USDT |
| 2023-12-04 |
0.0627 USDT |
205,305,850.0000 HBAR |
0.0623 USDT |
0.0609 USDT |
0.0623 USDT |
0.0637 USDT |
| 2023-12-03 |
0.0619 USDT |
79,888,706.0000 HBAR |
0.0626 USDT |
0.0612 USDT |
0.0618 USDT |
0.0626 USDT |
| 2023-12-02 |
0.0618 USDT |
106,857,734.0000 HBAR |
0.0608 USDT |
0.0607 USDT |
0.0609 USDT |
0.0621 USDT |
| 2023-12-01 |
0.0608 USDT |
83,564,714.0000 HBAR |
0.0602 USDT |
0.0599 USDT |
0.0603 USDT |
0.0608 USDT |
| 2023-11-30 |
0.0604 USDT |
84,216,199.0000 HBAR |
0.0601 USDT |
0.0598 USDT |
0.0602 USDT |
0.0602 USDT |
| 2023-11-29 |
0.0605 USDT |
91,190,111.0000 HBAR |
0.0611 USDT |
0.0597 USDT |
0.0601 USDT |
0.0601 USDT |
| 2023-11-28 |
0.0607 USDT |
107,800,025.0000 HBAR |
0.0615 USDT |
0.0592 USDT |
0.0600 USDT |
0.0611 USDT |
| 2023-11-27 |
0.0612 USDT |
130,028,648.0000 HBAR |
0.0629 USDT |
0.0601 USDT |
0.0606 USDT |
0.0614 USDT |
| 2023-11-26 |
0.0629 USDT |
131,128,269.0000 HBAR |
0.0635 USDT |
0.0611 USDT |
0.0623 USDT |
0.0629 USDT |
| 2023-11-25 |
0.0631 USDT |
91,656,483.0000 HBAR |
0.0623 USDT |
0.0620 USDT |
0.0629 USDT |
0.0632 USDT |
| 2023-11-24 |
0.0621 USDT |
109,567,802.0000 HBAR |
0.0615 USDT |
0.0613 USDT |
0.0616 USDT |
0.0624 USDT |
| 2023-11-23 |
0.0619 USDT |
114,062,897.0000 HBAR |
0.0625 USDT |
0.0604 USDT |
0.0611 USDT |
0.0616 USDT |
| 2023-11-22 |
0.0605 USDT |
161,412,177.0000 HBAR |
0.0583 USDT |
0.0582 USDT |
0.0592 USDT |
0.0628 USDT |
| 2023-11-21 |
0.0619 USDT |
327,388,381.0000 HBAR |
0.0661 USDT |
0.0578 USDT |
0.0592 USDT |
0.0591 USDT |
| 2023-11-20 |
0.0656 USDT |
391,429,841.0000 HBAR |
0.0624 USDT |
0.0624 USDT |
0.0650 USDT |
0.0658 USDT |
| 2023-11-19 |
0.0613 USDT |
107,591,233.0000 HBAR |
0.0616 USDT |
0.0600 USDT |
0.0607 USDT |
0.0628 USDT |
| 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 |