Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3297 USDT |
13,721,774.0000 HBAR |
0.3349 USDT |
0.3339 USDT |
0.3387 USDT |
0.3427 USDT |
| 2025-01-23 |
0.3229 USDT |
807,908.0000 HBAR |
0.3244 USDT |
0.3185 USDT |
0.3253 USDT |
0.3185 USDT |
| 2025-01-22 |
0.3288 USDT |
5,276,112.0000 HBAR |
0.3230 USDT |
0.3207 USDT |
0.3245 USDT |
0.3247 USDT |
| 2025-01-21 |
0.3374 USDT |
10,365,698.0000 HBAR |
0.3341 USDT |
0.3329 USDT |
0.3428 USDT |
0.3398 USDT |
| 2025-01-20 |
0.3452 USDT |
22,858,534.0000 HBAR |
0.3543 USDT |
0.3298 USDT |
0.3444 USDT |
0.3444 USDT |
| 2025-01-19 |
0.3483 USDT |
8,895,900.0000 HBAR |
0.3580 USDT |
0.3359 USDT |
0.3389 USDT |
0.3387 USDT |
| 2025-01-18 |
0.3597 USDT |
12,601,967.0000 HBAR |
0.3592 USDT |
0.3424 USDT |
0.3489 USDT |
0.3557 USDT |
| 2025-01-17 |
0.3788 USDT |
397,504.0000 HBAR |
0.3702 USDT |
0.3700 USDT |
0.3726 USDT |
0.3721 USDT |
| 2025-01-16 |
0.3421 USDT |
52,387,085.0000 HBAR |
0.3474 USDT |
0.3434 USDT |
0.3603 USDT |
0.3699 USDT |
| 2025-01-15 |
0.3043 USDT |
2,049,702.0000 HBAR |
0.3125 USDT |
0.3110 USDT |
0.3148 USDT |
0.3115 USDT |
| 2025-01-14 |
0.2819 USDT |
14,293,732.0000 HBAR |
0.2840 USDT |
0.2792 USDT |
0.2851 USDT |
0.2910 USDT |
| 2025-01-13 |
0.2702 USDT |
873,973.0000 HBAR |
0.2654 USDT |
0.2635 USDT |
0.2676 USDT |
0.2640 USDT |
| 2025-01-12 |
0.2835 USDT |
152,865.0000 HBAR |
0.2747 USDT |
0.2745 USDT |
0.2757 USDT |
0.2750 USDT |
| 2025-01-11 |
0.2801 USDT |
5,727,067.0000 HBAR |
0.2786 USDT |
0.2772 USDT |
0.2816 USDT |
0.2828 USDT |
| 2025-01-10 |
0.2763 USDT |
575,578.0000 HBAR |
0.2826 USDT |
0.2818 USDT |
0.2834 USDT |
0.2819 USDT |
| 2025-01-09 |
0.2736 USDT |
9,882,269.0000 HBAR |
0.2757 USDT |
0.2630 USDT |
0.2689 USDT |
0.2674 USDT |
| 2025-01-08 |
0.2817 USDT |
26,937.0000 HBAR |
0.2875 USDT |
0.2873 USDT |
0.2875 USDT |
0.2873 USDT |
| 2025-01-07 |
0.3106 USDT |
18,143,579.0000 HBAR |
0.3006 USDT |
0.2881 USDT |
0.2925 USDT |
0.2925 USDT |
| 2025-01-06 |
0.3076 USDT |
17,210,150.0000 HBAR |
0.3062 USDT |
0.3007 USDT |
0.3065 USDT |
0.3133 USDT |
| 2025-01-05 |
0.3039 USDT |
506,354.0000 HBAR |
0.3001 USDT |
0.2993 USDT |
0.3020 USDT |
0.3010 USDT |
| 2025-01-04 |
0.3094 USDT |
8,933,847.0000 HBAR |
0.3099 USDT |
0.3017 USDT |
0.3059 USDT |
0.3065 USDT |
| 2025-01-03 |
0.3057 USDT |
405,605.0000 HBAR |
0.3131 USDT |
0.3112 USDT |
0.3137 USDT |
0.3117 USDT |
| 2025-01-02 |
0.2951 USDT |
14,263,730.0000 HBAR |
0.2937 USDT |
0.2884 USDT |
0.2923 USDT |
0.2928 USDT |
| 2025-01-01 |
0.2804 USDT |
2,857,940.0000 HBAR |
0.2928 USDT |
0.2927 USDT |
0.2967 USDT |
0.2946 USDT |
| 2024-12-31 |
0.2742 USDT |
10,026,483.0000 HBAR |
0.2791 USDT |
0.2669 USDT |
0.2694 USDT |
0.2700 USDT |
| 2024-12-30 |
0.2780 USDT |
1,516,697.0000 HBAR |
0.2814 USDT |
0.2814 USDT |
0.2906 USDT |
0.2865 USDT |
| 2024-12-29 |
0.2897 USDT |
926,599.0000 HBAR |
0.2781 USDT |
0.2753 USDT |
0.2783 USDT |
0.2783 USDT |
| 2024-12-28 |
0.2777 USDT |
3,189,035.0000 HBAR |
0.2851 USDT |
0.2851 USDT |
0.2898 USDT |
0.2880 USDT |
| 2024-12-27 |
0.2864 USDT |
1,077,392.0000 HBAR |
0.2768 USDT |
0.2736 USDT |
0.2781 USDT |
0.2761 USDT |
| 2024-12-26 |
0.2976 USDT |
7,178,299.0000 HBAR |
0.2883 USDT |
0.2844 USDT |
0.2873 USDT |
0.2848 USDT |
| 2024-12-25 |
0.3165 USDT |
236,664.0000 HBAR |
0.3107 USDT |
0.3106 USDT |
0.3124 USDT |
0.3124 USDT |
| 2024-12-24 |
0.3041 USDT |
3,160,353.0000 HBAR |
0.3176 USDT |
0.3170 USDT |
0.3247 USDT |
0.3233 USDT |
| 2024-12-23 |
0.2675 USDT |
25,371,377.0000 HBAR |
0.2701 USDT |
0.2620 USDT |
0.2682 USDT |
0.2702 USDT |
| 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 |