Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1305 USDT |
2,768,784.0000 HBAR |
0.1312 USDT |
0.1301 USDT |
0.1323 USDT |
0.1306 USDT |
| 2024-11-21 |
0.1257 USDT |
4,983,862.0000 HBAR |
0.1232 USDT |
0.1232 USDT |
0.1295 USDT |
0.1255 USDT |
| 2024-11-20 |
0.1249 USDT |
1,546,793.0000 HBAR |
0.1228 USDT |
0.1222 USDT |
0.1247 USDT |
0.1232 USDT |
| 2024-11-19 |
0.1427 USDT |
33,143,844.0000 HBAR |
0.1380 USDT |
0.1282 USDT |
0.1307 USDT |
0.1296 USDT |
| 2024-11-18 |
0.1203 USDT |
4,954,564.0000 HBAR |
0.1272 USDT |
0.1269 USDT |
0.1337 USDT |
0.1330 USDT |
| 2024-11-17 |
0.0883 USDT |
1,149,285.0000 HBAR |
0.0865 USDT |
0.0865 USDT |
0.0890 USDT |
0.0881 USDT |
| 2024-11-16 |
0.0845 USDT |
48,301,385.0000 HBAR |
0.0932 USDT |
0.0843 USDT |
0.0874 USDT |
0.0916 USDT |
| 2024-11-15 |
0.0684 USDT |
2,587,679.0000 HBAR |
0.0721 USDT |
0.0713 USDT |
0.0725 USDT |
0.0723 USDT |
| 2024-11-14 |
0.0630 USDT |
49,526,861.0000 HBAR |
0.0630 USDT |
0.0628 USDT |
0.0660 USDT |
0.0630 USDT |
| 2024-11-13 |
0.0628 USDT |
4,925,222.0000 HBAR |
0.0600 USDT |
0.0599 USDT |
0.0606 USDT |
0.0606 USDT |
| 2024-11-12 |
0.0621 USDT |
87,262,412.0000 HBAR |
0.0548 USDT |
0.0531 USDT |
0.0544 USDT |
0.0643 USDT |
| 2024-11-11 |
0.0555 USDT |
13,962,514.0000 HBAR |
0.0551 USDT |
0.0548 USDT |
0.0559 USDT |
0.0563 USDT |
| 2024-11-10 |
0.0532 USDT |
801,198.0000 HBAR |
0.0563 USDT |
0.0557 USDT |
0.0564 USDT |
0.0559 USDT |
| 2024-11-09 |
0.0512 USDT |
954,355.0000 HBAR |
0.0513 USDT |
0.0513 USDT |
0.0524 USDT |
0.0523 USDT |
| 2024-11-08 |
0.0504 USDT |
13,011,520.0000 HBAR |
0.0512 USDT |
0.0502 USDT |
0.0510 USDT |
0.0509 USDT |
| 2024-11-07 |
0.0487 USDT |
7,586,266.0000 HBAR |
0.0487 USDT |
0.0478 USDT |
0.0484 USDT |
0.0491 USDT |
| 2024-11-06 |
0.0487 USDT |
7,963,545.0000 HBAR |
0.0496 USDT |
0.0478 USDT |
0.0486 USDT |
0.0486 USDT |
| 2024-11-05 |
0.0437 USDT |
4,678,338.0000 HBAR |
0.0453 USDT |
0.0449 USDT |
0.0456 USDT |
0.0459 USDT |
| 2024-11-04 |
0.0429 USDT |
12,860,710.0000 HBAR |
0.0424 USDT |
0.0417 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-11-03 |
0.0430 USDT |
4,280,883.0000 HBAR |
0.0425 USDT |
0.0418 USDT |
0.0426 USDT |
0.0428 USDT |
| 2024-11-02 |
0.0455 USDT |
4,730,875.0000 HBAR |
0.0455 USDT |
0.0446 USDT |
0.0450 USDT |
0.0451 USDT |
| 2024-11-01 |
0.0461 USDT |
7,744,533.0000 HBAR |
0.0464 USDT |
0.0452 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-10-31 |
0.0470 USDT |
7,367,019.0000 HBAR |
0.0464 USDT |
0.0456 USDT |
0.0461 USDT |
0.0464 USDT |
| 2024-10-30 |
0.0490 USDT |
4,421,584.0000 HBAR |
0.0488 USDT |
0.0481 USDT |
0.0486 USDT |
0.0486 USDT |
| 2024-10-29 |
0.0494 USDT |
6,624,932.0000 HBAR |
0.0495 USDT |
0.0489 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-10-28 |
0.0484 USDT |
4,767,727.0000 HBAR |
0.0476 USDT |
0.0474 USDT |
0.0479 USDT |
0.0489 USDT |
| 2024-10-27 |
0.0486 USDT |
1,927,294.0000 HBAR |
0.0493 USDT |
0.0487 USDT |
0.0490 USDT |
0.0489 USDT |
| 2024-10-26 |
0.0476 USDT |
1,753,397.0000 HBAR |
0.0478 USDT |
0.0477 USDT |
0.0480 USDT |
0.0481 USDT |
| 2024-10-25 |
0.0505 USDT |
5,366,867.0000 HBAR |
0.0504 USDT |
0.0487 USDT |
0.0495 USDT |
0.0496 USDT |
| 2024-10-24 |
0.0514 USDT |
2,345,271.0000 HBAR |
0.0515 USDT |
0.0512 USDT |
0.0516 USDT |
0.0512 USDT |
| 2024-10-23 |
0.0513 USDT |
3,318,430.0000 HBAR |
0.0504 USDT |
0.0500 USDT |
0.0506 USDT |
0.0513 USDT |
| 2024-10-22 |
0.0524 USDT |
148,236.0000 HBAR |
0.0521 USDT |
0.0520 USDT |
0.0521 USDT |
0.0521 USDT |
| 2024-10-21 |
0.0549 USDT |
413,735.0000 HBAR |
0.0535 USDT |
0.0533 USDT |
0.0536 USDT |
0.0535 USDT |
| 2024-10-20 |
0.0533 USDT |
32,878.0000 HBAR |
0.0544 USDT |
0.0544 USDT |
0.0545 USDT |
0.0545 USDT |
| 2024-10-19 |
0.0527 USDT |
1,829,376.0000 HBAR |
0.0532 USDT |
0.0524 USDT |
0.0526 USDT |
0.0526 USDT |
| 2024-10-18 |
0.0515 USDT |
2,377,285.0000 HBAR |
0.0522 USDT |
0.0515 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-10-17 |
0.0517 USDT |
3,645,629.0000 HBAR |
0.0507 USDT |
0.0503 USDT |
0.0507 USDT |
0.0511 USDT |
| 2024-10-16 |
0.0554 USDT |
1,898,624.0000 HBAR |
0.0540 USDT |
0.0537 USDT |
0.0540 USDT |
0.0539 USDT |
| 2024-10-15 |
0.0554 USDT |
1,185,104.0000 HBAR |
0.0570 USDT |
0.0561 USDT |
0.0572 USDT |
0.0562 USDT |
| 2024-10-14 |
0.0517 USDT |
5,513,114.0000 HBAR |
0.0522 USDT |
0.0517 USDT |
0.0518 USDT |
0.0527 USDT |
| 2024-10-13 |
0.0511 USDT |
2,737,372.0000 HBAR |
0.0510 USDT |
0.0497 USDT |
0.0503 USDT |
0.0498 USDT |
| 2024-10-12 |
0.0516 USDT |
2,981,026.0000 HBAR |
0.0519 USDT |
0.0512 USDT |
0.0513 USDT |
0.0512 USDT |
| 2024-10-11 |
0.0511 USDT |
3,315,994.0000 HBAR |
0.0513 USDT |
0.0512 USDT |
0.0515 USDT |
0.0514 USDT |
| 2024-10-10 |
0.0499 USDT |
9,683,134.0000 HBAR |
0.0504 USDT |
0.0491 USDT |
0.0498 USDT |
0.0501 USDT |
| 2024-10-09 |
0.0516 USDT |
54,422.0000 HBAR |
0.0501 USDT |
0.0500 USDT |
0.0501 USDT |
0.0500 USDT |
| 2024-10-08 |
0.0528 USDT |
5,080,353.0000 HBAR |
0.0525 USDT |
0.0514 USDT |
0.0519 USDT |
0.0518 USDT |
| 2024-10-07 |
0.0543 USDT |
6,303,297.0000 HBAR |
0.0543 USDT |
0.0530 USDT |
0.0535 USDT |
0.0532 USDT |
| 2024-10-06 |
0.0531 USDT |
4,080,261.0000 HBAR |
0.0528 USDT |
0.0527 USDT |
0.0531 USDT |
0.0540 USDT |
| 2024-10-05 |
0.0541 USDT |
927,964.0000 HBAR |
0.0535 USDT |
0.0530 USDT |
0.0532 USDT |
0.0532 USDT |
| 2024-10-04 |
0.0522 USDT |
6,560,904.0000 HBAR |
0.0523 USDT |
0.0522 USDT |
0.0527 USDT |
0.0541 USDT |