Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0486 USDT |
1,355,856.0000 HBAR |
0.0486 USDT |
0.0479 USDT |
0.0481 USDT |
0.0481 USDT |
| 2023-07-11 |
0.0478 USDT |
1,112,155.0000 HBAR |
0.0479 USDT |
0.0475 USDT |
0.0477 USDT |
0.0477 USDT |
| 2023-07-10 |
0.0471 USDT |
1,860,389.0000 HBAR |
0.0479 USDT |
0.0473 USDT |
0.0475 USDT |
0.0474 USDT |
| 2023-07-09 |
0.0472 USDT |
785,696.0000 HBAR |
0.0473 USDT |
0.0469 USDT |
0.0473 USDT |
0.0472 USDT |
| 2023-07-08 |
0.0471 USDT |
567,169.0000 HBAR |
0.0467 USDT |
0.0465 USDT |
0.0469 USDT |
0.0472 USDT |
| 2023-07-07 |
0.0466 USDT |
792,609.0000 HBAR |
0.0466 USDT |
0.0466 USDT |
0.0470 USDT |
0.0472 USDT |
| 2023-07-06 |
0.0474 USDT |
1,504,000.0000 HBAR |
0.0470 USDT |
0.0464 USDT |
0.0469 USDT |
0.0469 USDT |
| 2023-07-05 |
0.0479 USDT |
1,069,821.0000 HBAR |
0.0473 USDT |
0.0469 USDT |
0.0472 USDT |
0.0472 USDT |
| 2023-07-04 |
0.0494 USDT |
1,802,749.0000 HBAR |
0.0487 USDT |
0.0481 USDT |
0.0486 USDT |
0.0486 USDT |
| 2023-07-03 |
0.0507 USDT |
2,411,135.0000 HBAR |
0.0511 USDT |
0.0503 USDT |
0.0508 USDT |
0.0503 USDT |
| 2023-07-02 |
0.0501 USDT |
1,444,210.0000 HBAR |
0.0502 USDT |
0.0494 USDT |
0.0498 USDT |
0.0497 USDT |
| 2023-07-01 |
0.0507 USDT |
1,004,416.0000 HBAR |
0.0504 USDT |
0.0501 USDT |
0.0503 USDT |
0.0502 USDT |
| 2023-06-30 |
0.0497 USDT |
1,835,679.0000 HBAR |
0.0501 USDT |
0.0497 USDT |
0.0502 USDT |
0.0503 USDT |
| 2023-06-29 |
0.0487 USDT |
1,075,556.0000 HBAR |
0.0485 USDT |
0.0481 USDT |
0.0484 USDT |
0.0484 USDT |
| 2023-06-28 |
0.0489 USDT |
2,488,515.0000 HBAR |
0.0488 USDT |
0.0473 USDT |
0.0478 USDT |
0.0478 USDT |
| 2023-06-27 |
0.0505 USDT |
1,222,757.0000 HBAR |
0.0511 USDT |
0.0504 USDT |
0.0506 USDT |
0.0505 USDT |
| 2023-06-26 |
0.0508 USDT |
1,290,010.0000 HBAR |
0.0503 USDT |
0.0492 USDT |
0.0498 USDT |
0.0498 USDT |
| 2023-06-25 |
0.0540 USDT |
988,854.0000 HBAR |
0.0522 USDT |
0.0515 USDT |
0.0517 USDT |
0.0519 USDT |
| 2023-06-24 |
0.0522 USDT |
2,298,561.0000 HBAR |
0.0527 USDT |
0.0515 USDT |
0.0519 USDT |
0.0518 USDT |
| 2023-06-23 |
0.0516 USDT |
2,012,452.0000 HBAR |
0.0528 USDT |
0.0522 USDT |
0.0527 USDT |
0.0533 USDT |
| 2023-06-22 |
0.0509 USDT |
1,459,421.0000 HBAR |
0.0501 USDT |
0.0498 USDT |
0.0501 USDT |
0.0501 USDT |
| 2023-06-21 |
0.0499 USDT |
3,685,172.0000 HBAR |
0.0505 USDT |
0.0502 USDT |
0.0508 USDT |
0.0509 USDT |
| 2023-06-20 |
0.0464 USDT |
3,879,093.0000 HBAR |
0.0474 USDT |
0.0472 USDT |
0.0478 USDT |
0.0489 USDT |
| 2023-06-19 |
0.0450 USDT |
1,680,780.0000 HBAR |
0.0451 USDT |
0.0448 USDT |
0.0449 USDT |
0.0448 USDT |
| 2023-06-18 |
0.0456 USDT |
1,491,018.0000 HBAR |
0.0461 USDT |
0.0449 USDT |
0.0461 USDT |
0.0453 USDT |
| 2023-06-17 |
0.0456 USDT |
821,143.0000 HBAR |
0.0454 USDT |
0.0454 USDT |
0.0457 USDT |
0.0460 USDT |
| 2023-06-16 |
0.0431 USDT |
2,952,164.0000 HBAR |
0.0438 USDT |
0.0434 USDT |
0.0438 USDT |
0.0443 USDT |
| 2023-06-15 |
0.0438 USDT |
4,035,659.0000 HBAR |
0.0426 USDT |
0.0420 USDT |
0.0426 USDT |
0.0436 USDT |
| 2023-06-14 |
0.0466 USDT |
3,815,343.0000 HBAR |
0.0473 USDT |
0.0454 USDT |
0.0455 USDT |
0.0455 USDT |
| 2023-06-13 |
0.0458 USDT |
1,005,114.0000 HBAR |
0.0456 USDT |
0.0455 USDT |
0.0457 USDT |
0.0463 USDT |
| 2023-06-12 |
0.0444 USDT |
1,314,579.0000 HBAR |
0.0449 USDT |
0.0443 USDT |
0.0447 USDT |
0.0453 USDT |
| 2023-06-11 |
0.0445 USDT |
1,499,798.0000 HBAR |
0.0436 USDT |
0.0436 USDT |
0.0440 USDT |
0.0448 USDT |
| 2023-06-10 |
0.0439 USDT |
3,869,049.0000 HBAR |
0.0440 USDT |
0.0436 USDT |
0.0440 USDT |
0.0450 USDT |
| 2023-06-09 |
0.0485 USDT |
818,872.0000 HBAR |
0.0477 USDT |
0.0477 USDT |
0.0482 USDT |
0.0483 USDT |
| 2023-06-08 |
0.0482 USDT |
619,548.0000 HBAR |
0.0481 USDT |
0.0480 USDT |
0.0484 USDT |
0.0486 USDT |
| 2023-06-07 |
0.0490 USDT |
1,739,689.0000 HBAR |
0.0484 USDT |
0.0478 USDT |
0.0482 USDT |
0.0481 USDT |
| 2023-06-06 |
0.0487 USDT |
2,115,259.0000 HBAR |
0.0492 USDT |
0.0489 USDT |
0.0491 USDT |
0.0491 USDT |
| 2023-06-05 |
0.0489 USDT |
1,581,946.0000 HBAR |
0.0482 USDT |
0.0477 USDT |
0.0480 USDT |
0.0477 USDT |
| 2023-06-04 |
0.0505 USDT |
749,308.0000 HBAR |
0.0506 USDT |
0.0506 USDT |
0.0507 USDT |
0.0507 USDT |
| 2023-06-03 |
0.0505 USDT |
1,252,126.0000 HBAR |
0.0503 USDT |
0.0502 USDT |
0.0502 USDT |
0.0502 USDT |
| 2023-06-02 |
0.0505 USDT |
758,218.0000 HBAR |
0.0504 USDT |
0.0504 USDT |
0.0505 USDT |
0.0507 USDT |
| 2023-06-01 |
0.0509 USDT |
1,022,495.0000 HBAR |
0.0507 USDT |
0.0501 USDT |
0.0504 USDT |
0.0502 USDT |
| 2023-05-31 |
0.0517 USDT |
304,750.0000 HBAR |
0.0513 USDT |
0.0509 USDT |
0.0511 USDT |
0.0510 USDT |
| 2023-05-30 |
0.0527 USDT |
817,038.0000 HBAR |
0.0529 USDT |
0.0526 USDT |
0.0529 USDT |
0.0528 USDT |
| 2023-05-29 |
0.0530 USDT |
334,642.0000 HBAR |
0.0526 USDT |
0.0525 USDT |
0.0527 USDT |
0.0527 USDT |
| 2023-05-28 |
0.0526 USDT |
1,602,866.0000 HBAR |
0.0530 USDT |
0.0529 USDT |
0.0532 USDT |
0.0532 USDT |
| 2023-05-27 |
0.0520 USDT |
668,350.0000 HBAR |
0.0517 USDT |
0.0515 USDT |
0.0517 USDT |
0.0520 USDT |
| 2023-05-26 |
0.0510 USDT |
731,172.0000 HBAR |
0.0511 USDT |
0.0510 USDT |
0.0515 USDT |
0.0518 USDT |
| 2023-05-25 |
0.0507 USDT |
889,975.0000 HBAR |
0.0510 USDT |
0.0506 USDT |
0.0507 USDT |
0.0507 USDT |
| 2023-05-24 |
0.0510 USDT |
605,685.0000 HBAR |
0.0505 USDT |
0.0504 USDT |
0.0508 USDT |
0.0507 USDT |