Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0497 USDT |
1,032,360.0000 HBAR |
0.0499 USDT |
0.0495 USDT |
0.0497 USDT |
0.0495 USDT |
| 2023-09-29 |
0.0497 USDT |
1,170,204.0000 HBAR |
0.0497 USDT |
0.0494 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-09-28 |
0.0496 USDT |
6,077,805.0000 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0498 USDT |
| 2023-09-27 |
0.0493 USDT |
6,194,999.0000 HBAR |
0.0492 USDT |
0.0489 USDT |
0.0493 USDT |
0.0495 USDT |
| 2023-09-26 |
0.0500 USDT |
3,317,759.0000 HBAR |
0.0496 USDT |
0.0493 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-09-25 |
0.0503 USDT |
4,844,227.0000 HBAR |
0.0504 USDT |
0.0503 USDT |
0.0505 USDT |
0.0504 USDT |
| 2023-09-24 |
0.0507 USDT |
1,515,493.0000 HBAR |
0.0505 USDT |
0.0497 USDT |
0.0503 USDT |
0.0498 USDT |
| 2023-09-23 |
0.0511 USDT |
2,082,066.0000 HBAR |
0.0516 USDT |
0.0513 USDT |
0.0516 USDT |
0.0517 USDT |
| 2023-09-22 |
0.0503 USDT |
714,199.0000 HBAR |
0.0501 USDT |
0.0500 USDT |
0.0502 USDT |
0.0506 USDT |
| 2023-09-21 |
0.0505 USDT |
523,811.0000 HBAR |
0.0504 USDT |
0.0503 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-09-20 |
0.0505 USDT |
1,960,425.0000 HBAR |
0.0504 USDT |
0.0499 USDT |
0.0503 USDT |
0.0506 USDT |
| 2023-09-19 |
0.0505 USDT |
1,619,600.0000 HBAR |
0.0508 USDT |
0.0505 USDT |
0.0507 USDT |
0.0509 USDT |
| 2023-09-18 |
0.0505 USDT |
1,679,372.0000 HBAR |
0.0511 USDT |
0.0507 USDT |
0.0509 USDT |
0.0508 USDT |
| 2023-09-17 |
0.0505 USDT |
1,763,254.0000 HBAR |
0.0498 USDT |
0.0491 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-09-16 |
0.0515 USDT |
1,423,885.0000 HBAR |
0.0509 USDT |
0.0509 USDT |
0.0512 USDT |
0.0514 USDT |
| 2023-09-15 |
0.0507 USDT |
3,138,757.0000 HBAR |
0.0502 USDT |
0.0502 USDT |
0.0506 USDT |
0.0520 USDT |
| 2023-09-14 |
0.0518 USDT |
3,062,014.0000 HBAR |
0.0511 USDT |
0.0511 USDT |
0.0518 USDT |
0.0514 USDT |
| 2023-09-13 |
0.0483 USDT |
2,462,293.0000 HBAR |
0.0487 USDT |
0.0485 USDT |
0.0488 USDT |
0.0488 USDT |
| 2023-09-12 |
0.0470 USDT |
742,598.0000 HBAR |
0.0469 USDT |
0.0469 USDT |
0.0470 USDT |
0.0469 USDT |
| 2023-09-11 |
0.0463 USDT |
2,756,058.0000 HBAR |
0.0459 USDT |
0.0455 USDT |
0.0458 USDT |
0.0458 USDT |
| 2023-09-10 |
0.0479 USDT |
1,715,724.0000 HBAR |
0.0475 USDT |
0.0475 USDT |
0.0478 USDT |
0.0481 USDT |
| 2023-09-09 |
0.0497 USDT |
549,789.0000 HBAR |
0.0494 USDT |
0.0490 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-09-08 |
0.0500 USDT |
875,722.0000 HBAR |
0.0496 USDT |
0.0495 USDT |
0.0496 USDT |
0.0499 USDT |
| 2023-09-07 |
0.0493 USDT |
2,100,440.0000 HBAR |
0.0494 USDT |
0.0492 USDT |
0.0494 USDT |
0.0499 USDT |
| 2023-09-06 |
0.0491 USDT |
4,386,280.0000 HBAR |
0.0482 USDT |
0.0477 USDT |
0.0482 USDT |
0.0490 USDT |
| 2023-09-05 |
0.0487 USDT |
3,695,984.0000 HBAR |
0.0495 USDT |
0.0490 USDT |
0.0492 USDT |
0.0491 USDT |
| 2023-09-04 |
0.0485 USDT |
3,134,877.0000 HBAR |
0.0486 USDT |
0.0482 USDT |
0.0483 USDT |
0.0483 USDT |
| 2023-09-03 |
0.0495 USDT |
3,544,472.0000 HBAR |
0.0489 USDT |
0.0482 USDT |
0.0485 USDT |
0.0485 USDT |
| 2023-09-02 |
0.0492 USDT |
9,377,962.0000 HBAR |
0.0489 USDT |
0.0478 USDT |
0.0484 USDT |
0.0494 USDT |
| 2023-09-01 |
0.0506 USDT |
5,251,103.0000 HBAR |
0.0491 USDT |
0.0489 USDT |
0.0495 USDT |
0.0500 USDT |
| 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 |