Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2588 USDT |
2,568,781.0000 HBAR |
0.2664 USDT |
0.2651 USDT |
0.2708 USDT |
0.2665 USDT |
| 2024-12-21 |
0.2668 USDT |
20,269,121.0000 HBAR |
0.2696 USDT |
0.2498 USDT |
0.2585 USDT |
0.2543 USDT |
| 2024-12-20 |
0.2623 USDT |
5,760,296.0000 HBAR |
0.2700 USDT |
0.2621 USDT |
0.2707 USDT |
0.2655 USDT |
| 2024-12-19 |
0.2775 USDT |
24,064,988.0000 HBAR |
0.2713 USDT |
0.2549 USDT |
0.2684 USDT |
0.2708 USDT |
| 2024-12-18 |
0.2939 USDT |
31,379,035.0000 HBAR |
0.3017 USDT |
0.2761 USDT |
0.2789 USDT |
0.2761 USDT |
| 2024-12-17 |
0.2872 USDT |
23,765,404.0000 HBAR |
0.2778 USDT |
0.2758 USDT |
0.2834 USDT |
0.2835 USDT |
| 2024-12-16 |
0.2860 USDT |
1,380,521.0000 HBAR |
0.2846 USDT |
0.2842 USDT |
0.2877 USDT |
0.2847 USDT |
| 2024-12-15 |
0.2913 USDT |
534,404.0000 HBAR |
0.2921 USDT |
0.2921 USDT |
0.2946 USDT |
0.2938 USDT |
| 2024-12-14 |
0.3047 USDT |
8,972,003.0000 HBAR |
0.2968 USDT |
0.2902 USDT |
0.2936 USDT |
0.2911 USDT |
| 2024-12-13 |
0.3084 USDT |
2,527,647.0000 HBAR |
0.3129 USDT |
0.3053 USDT |
0.3078 USDT |
0.3065 USDT |
| 2024-12-12 |
0.3007 USDT |
29,344,063.0000 HBAR |
0.2966 USDT |
0.2928 USDT |
0.2968 USDT |
0.2972 USDT |
| 2024-12-11 |
0.2886 USDT |
979,796.0000 HBAR |
0.2962 USDT |
0.2948 USDT |
0.2975 USDT |
0.2972 USDT |
| 2024-12-10 |
0.2808 USDT |
4,867,167.0000 HBAR |
0.2759 USDT |
0.2753 USDT |
0.2882 USDT |
0.2820 USDT |
| 2024-12-09 |
0.3135 USDT |
10,618,600.0000 HBAR |
0.3107 USDT |
0.3001 USDT |
0.3074 USDT |
0.3057 USDT |
| 2024-12-08 |
0.3317 USDT |
5,841,096.0000 HBAR |
0.3295 USDT |
0.3255 USDT |
0.3287 USDT |
0.3279 USDT |
| 2024-12-07 |
0.3463 USDT |
1,234,919.0000 HBAR |
0.3248 USDT |
0.3233 USDT |
0.3267 USDT |
0.3267 USDT |
| 2024-12-06 |
0.2953 USDT |
49,071,958.0000 HBAR |
0.2867 USDT |
0.2836 USDT |
0.2902 USDT |
0.3238 USDT |
| 2024-12-05 |
0.2980 USDT |
2,236,675.0000 HBAR |
0.2850 USDT |
0.2818 USDT |
0.2878 USDT |
0.2827 USDT |
| 2024-12-04 |
0.3137 USDT |
72,274,589.0000 HBAR |
0.3169 USDT |
0.2774 USDT |
0.2876 USDT |
0.2926 USDT |
| 2024-12-03 |
0.3438 USDT |
83,821,115.0000 HBAR |
0.3265 USDT |
0.3157 USDT |
0.3246 USDT |
0.3357 USDT |
| 2024-12-02 |
0.2547 USDT |
7,504,446.0000 HBAR |
0.2930 USDT |
0.2753 USDT |
0.2938 USDT |
0.2788 USDT |
| 2024-12-01 |
0.1939 USDT |
9,033,356.0000 HBAR |
0.2135 USDT |
0.2093 USDT |
0.2169 USDT |
0.2135 USDT |
| 2024-11-30 |
0.1711 USDT |
14,685,525.0000 HBAR |
0.1683 USDT |
0.1656 USDT |
0.1686 USDT |
0.1682 USDT |
| 2024-11-29 |
0.1609 USDT |
9,752,575.0000 HBAR |
0.1785 USDT |
0.1773 USDT |
0.1867 USDT |
0.1828 USDT |
| 2024-11-28 |
0.1402 USDT |
12,605,552.0000 HBAR |
0.1371 USDT |
0.1371 USDT |
0.1403 USDT |
0.1453 USDT |
| 2024-11-27 |
0.1393 USDT |
1,751,386.0000 HBAR |
0.1461 USDT |
0.1442 USDT |
0.1461 USDT |
0.1443 USDT |
| 2024-11-26 |
0.1346 USDT |
14,776,160.0000 HBAR |
0.1317 USDT |
0.1303 USDT |
0.1342 USDT |
0.1391 USDT |
| 2024-11-25 |
0.1407 USDT |
16,781,807.0000 HBAR |
0.1387 USDT |
0.1317 USDT |
0.1364 USDT |
0.1355 USDT |
| 2024-11-24 |
0.1497 USDT |
20,346,466.0000 HBAR |
0.1366 USDT |
0.1360 USDT |
0.1414 USDT |
0.1485 USDT |
| 2024-11-23 |
0.1537 USDT |
22,525,817.0000 HBAR |
0.1554 USDT |
0.1489 USDT |
0.1544 USDT |
0.1535 USDT |
| 2024-11-22 |
0.1334 USDT |
46,646,308.0000 HBAR |
0.1312 USDT |
0.1299 USDT |
0.1323 USDT |
0.1423 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 |