Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0527 USDT |
4,412,851.0000 HBAR |
0.0518 USDT |
0.0515 USDT |
0.0521 USDT |
0.0524 USDT |
| 2023-08-30 |
0.0548 USDT |
6,109,948.0000 HBAR |
0.0535 USDT |
0.0531 USDT |
0.0534 USDT |
0.0536 USDT |
| 2023-08-29 |
0.0552 USDT |
6,589,174.0000 HBAR |
0.0553 USDT |
0.0553 USDT |
0.0560 USDT |
0.0562 USDT |
| 2023-08-28 |
0.0563 USDT |
2,878,925.0000 HBAR |
0.0559 USDT |
0.0555 USDT |
0.0560 USDT |
0.0562 USDT |
| 2023-08-27 |
0.0581 USDT |
4,199,198.0000 HBAR |
0.0582 USDT |
0.0579 USDT |
0.0581 USDT |
0.0581 USDT |
| 2023-08-26 |
0.0579 USDT |
3,939,934.0000 HBAR |
0.0568 USDT |
0.0566 USDT |
0.0569 USDT |
0.0578 USDT |
| 2023-08-25 |
0.0593 USDT |
5,738,329.0000 HBAR |
0.0584 USDT |
0.0583 USDT |
0.0586 USDT |
0.0588 USDT |
| 2023-08-24 |
0.0611 USDT |
6,401,903.0000 HBAR |
0.0597 USDT |
0.0587 USDT |
0.0594 USDT |
0.0592 USDT |
| 2023-08-23 |
0.0594 USDT |
6,084,983.0000 HBAR |
0.0616 USDT |
0.0606 USDT |
0.0611 USDT |
0.0611 USDT |
| 2023-08-22 |
0.0613 USDT |
7,567,791.0000 HBAR |
0.0594 USDT |
0.0583 USDT |
0.0590 USDT |
0.0587 USDT |
| 2023-08-21 |
0.0625 USDT |
5,111,675.0000 HBAR |
0.0616 USDT |
0.0609 USDT |
0.0616 USDT |
0.0617 USDT |
| 2023-08-20 |
0.0629 USDT |
4,779,924.0000 HBAR |
0.0618 USDT |
0.0611 USDT |
0.0616 USDT |
0.0613 USDT |
| 2023-08-19 |
0.0646 USDT |
5,785,649.0000 HBAR |
0.0657 USDT |
0.0648 USDT |
0.0654 USDT |
0.0653 USDT |
| 2023-08-18 |
0.0571 USDT |
4,131,290.0000 HBAR |
0.0577 USDT |
0.0572 USDT |
0.0577 USDT |
0.0595 USDT |
| 2023-08-17 |
0.0599 USDT |
15,497,507.0000 HBAR |
0.0610 USDT |
0.0526 USDT |
0.0585 USDT |
0.0582 USDT |
| 2023-08-16 |
0.0649 USDT |
9,892,360.0000 HBAR |
0.0637 USDT |
0.0617 USDT |
0.0628 USDT |
0.0629 USDT |
| 2023-08-15 |
0.0705 USDT |
20,592,826.0000 HBAR |
0.0709 USDT |
0.0661 USDT |
0.0674 USDT |
0.0673 USDT |
| 2023-08-14 |
0.0642 USDT |
9,649,864.0000 HBAR |
0.0660 USDT |
0.0644 USDT |
0.0656 USDT |
0.0653 USDT |
| 2023-08-13 |
0.0565 USDT |
1,217,339.0000 HBAR |
0.0570 USDT |
0.0567 USDT |
0.0572 USDT |
0.0571 USDT |
| 2023-08-12 |
0.0566 USDT |
1,200,549.0000 HBAR |
0.0568 USDT |
0.0562 USDT |
0.0563 USDT |
0.0563 USDT |
| 2023-08-11 |
0.0569 USDT |
1,244,785.0000 HBAR |
0.0563 USDT |
0.0562 USDT |
0.0564 USDT |
0.0564 USDT |
| 2023-08-10 |
0.0587 USDT |
2,353,262.0000 HBAR |
0.0582 USDT |
0.0579 USDT |
0.0580 USDT |
0.0579 USDT |
| 2023-08-09 |
0.0618 USDT |
3,503,440.0000 HBAR |
0.0607 USDT |
0.0596 USDT |
0.0602 USDT |
0.0603 USDT |
| 2023-08-08 |
0.0596 USDT |
7,138,274.0000 HBAR |
0.0607 USDT |
0.0601 USDT |
0.0608 USDT |
0.0619 USDT |
| 2023-08-07 |
0.0562 USDT |
932,845.0000 HBAR |
0.0558 USDT |
0.0554 USDT |
0.0558 USDT |
0.0557 USDT |
| 2023-08-06 |
0.0565 USDT |
15,032,210.0000 HBAR |
0.0583 USDT |
0.0562 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-08-05 |
0.0524 USDT |
2,697,531.0000 HBAR |
0.0520 USDT |
0.0519 USDT |
0.0520 USDT |
0.0525 USDT |
| 2023-08-04 |
0.0532 USDT |
3,777,641.0000 HBAR |
0.0538 USDT |
0.0526 USDT |
0.0537 USDT |
0.0527 USDT |
| 2023-08-03 |
0.0535 USDT |
2,510,745.0000 HBAR |
0.0533 USDT |
0.0529 USDT |
0.0532 USDT |
0.0531 USDT |
| 2023-08-02 |
0.0521 USDT |
3,553,489.0000 HBAR |
0.0517 USDT |
0.0516 USDT |
0.0520 USDT |
0.0526 USDT |
| 2023-08-01 |
0.0512 USDT |
964,095.0000 HBAR |
0.0511 USDT |
0.0510 USDT |
0.0513 USDT |
0.0513 USDT |
| 2023-07-31 |
0.0526 USDT |
1,927,311.0000 HBAR |
0.0522 USDT |
0.0517 USDT |
0.0521 USDT |
0.0524 USDT |
| 2023-07-30 |
0.0533 USDT |
2,353,466.0000 HBAR |
0.0533 USDT |
0.0516 USDT |
0.0526 USDT |
0.0524 USDT |
| 2023-07-29 |
0.0532 USDT |
1,280,372.0000 HBAR |
0.0536 USDT |
0.0535 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-07-28 |
0.0519 USDT |
5,226,612.0000 HBAR |
0.0526 USDT |
0.0523 USDT |
0.0525 USDT |
0.0526 USDT |
| 2023-07-27 |
0.0524 USDT |
4,504,584.0000 HBAR |
0.0519 USDT |
0.0516 USDT |
0.0519 USDT |
0.0519 USDT |
| 2023-07-26 |
0.0520 USDT |
5,577,163.0000 HBAR |
0.0523 USDT |
0.0523 USDT |
0.0525 USDT |
0.0524 USDT |
| 2023-07-25 |
0.0520 USDT |
1,723,571.0000 HBAR |
0.0520 USDT |
0.0519 USDT |
0.0522 USDT |
0.0523 USDT |
| 2023-07-24 |
0.0527 USDT |
2,477,796.0000 HBAR |
0.0515 USDT |
0.0515 USDT |
0.0518 USDT |
0.0519 USDT |
| 2023-07-23 |
0.0535 USDT |
6,515,896.0000 HBAR |
0.0537 USDT |
0.0536 USDT |
0.0538 USDT |
0.0537 USDT |
| 2023-07-22 |
0.0545 USDT |
8,039,671.0000 HBAR |
0.0538 USDT |
0.0530 USDT |
0.0540 USDT |
0.0533 USDT |
| 2023-07-21 |
0.0558 USDT |
6,168,341.0000 HBAR |
0.0561 USDT |
0.0554 USDT |
0.0557 USDT |
0.0558 USDT |
| 2023-07-20 |
0.0579 USDT |
1,472,044.0000 HBAR |
0.0571 USDT |
0.0568 USDT |
0.0572 USDT |
0.0571 USDT |
| 2023-07-19 |
0.0555 USDT |
8,323,929.0000 HBAR |
0.0551 USDT |
0.0550 USDT |
0.0556 USDT |
0.0571 USDT |
| 2023-07-18 |
0.0532 USDT |
2,374,373.0000 HBAR |
0.0518 USDT |
0.0517 USDT |
0.0521 USDT |
0.0524 USDT |
| 2023-07-17 |
0.0516 USDT |
2,992,965.0000 HBAR |
0.0515 USDT |
0.0500 USDT |
0.0509 USDT |
0.0509 USDT |
| 2023-07-16 |
0.0517 USDT |
1,965,045.0000 HBAR |
0.0520 USDT |
0.0511 USDT |
0.0515 USDT |
0.0516 USDT |
| 2023-07-15 |
0.0518 USDT |
2,115,499.0000 HBAR |
0.0519 USDT |
0.0518 USDT |
0.0523 USDT |
0.0518 USDT |
| 2023-07-14 |
0.0520 USDT |
6,230,039.0000 HBAR |
0.0521 USDT |
0.0497 USDT |
0.0503 USDT |
0.0505 USDT |
| 2023-07-13 |
0.0501 USDT |
5,234,688.0000 HBAR |
0.0511 USDT |
0.0509 USDT |
0.0517 USDT |
0.0516 USDT |