Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0740 USDT |
1,650,005.0000 HBAR |
0.0725 USDT |
0.0711 USDT |
0.0719 USDT |
0.0721 USDT |
| 2023-04-01 |
0.0723 USDT |
320,845.4526 HBAR |
0.0706 USDT |
0.0702 USDT |
0.0707 USDT |
0.0706 USDT |
| 2023-03-31 |
0.0716 USDT |
5,509,462.8391 HBAR |
0.0735 USDT |
0.0730 USDT |
0.0745 USDT |
0.0752 USDT |
| 2023-03-30 |
0.0656 USDT |
1,226,392.7373 HBAR |
0.0632 USDT |
0.0631 USDT |
0.0637 USDT |
0.0652 USDT |
| 2023-03-29 |
0.0625 USDT |
3,372,232.3408 HBAR |
0.0638 USDT |
0.0629 USDT |
0.0638 USDT |
0.0653 USDT |
| 2023-03-28 |
0.0591 USDT |
1,538,458.0313 HBAR |
0.0583 USDT |
0.0579 USDT |
0.0588 USDT |
0.0593 USDT |
| 2023-03-27 |
0.0597 USDT |
233,826.9782 HBAR |
0.0581 USDT |
0.0579 USDT |
0.0588 USDT |
0.0588 USDT |
| 2023-03-26 |
0.0610 USDT |
1,002,445.4259 HBAR |
0.0606 USDT |
0.0606 USDT |
0.0611 USDT |
0.0616 USDT |
| 2023-03-25 |
0.0599 USDT |
947,443.1710 HBAR |
0.0598 USDT |
0.0588 USDT |
0.0594 USDT |
0.0601 USDT |
| 2023-03-24 |
0.0607 USDT |
721,873.3469 HBAR |
0.0603 USDT |
0.0594 USDT |
0.0599 USDT |
0.0598 USDT |
| 2023-03-23 |
0.0614 USDT |
812,633.2342 HBAR |
0.0613 USDT |
0.0612 USDT |
0.0621 USDT |
0.0622 USDT |
| 2023-03-22 |
0.0624 USDT |
2,742,914.1363 HBAR |
0.0626 USDT |
0.0592 USDT |
0.0605 USDT |
0.0602 USDT |
| 2023-03-21 |
0.0621 USDT |
1,289,145.2145 HBAR |
0.0624 USDT |
0.0622 USDT |
0.0629 USDT |
0.0634 USDT |
| 2023-03-20 |
0.0632 USDT |
1,729,603.9972 HBAR |
0.0621 USDT |
0.0610 USDT |
0.0620 USDT |
0.0620 USDT |
| 2023-03-19 |
0.0644 USDT |
2,013,516.1648 HBAR |
0.0651 USDT |
0.0646 USDT |
0.0654 USDT |
0.0654 USDT |
| 2023-03-18 |
0.0645 USDT |
622,241.3614 HBAR |
0.0633 USDT |
0.0630 USDT |
0.0638 USDT |
0.0632 USDT |
| 2023-03-17 |
0.0624 USDT |
1,531,521.2153 HBAR |
0.0623 USDT |
0.0623 USDT |
0.0629 USDT |
0.0647 USDT |
| 2023-03-16 |
0.0604 USDT |
1,599,010.7563 HBAR |
0.0613 USDT |
0.0594 USDT |
0.0605 USDT |
0.0607 USDT |
| 2023-03-15 |
0.0632 USDT |
1,607,094.9001 HBAR |
0.0590 USDT |
0.0589 USDT |
0.0598 USDT |
0.0603 USDT |
| 2023-03-14 |
0.0656 USDT |
3,128,274.2565 HBAR |
0.0677 USDT |
0.0644 USDT |
0.0661 USDT |
0.0651 USDT |
| 2023-03-13 |
0.0618 USDT |
1,680,461.6087 HBAR |
0.0634 USDT |
0.0630 USDT |
0.0636 USDT |
0.0641 USDT |
| 2023-03-12 |
0.0575 USDT |
1,950,815.5240 HBAR |
0.0577 USDT |
0.0572 USDT |
0.0586 USDT |
0.0582 USDT |
| 2023-03-11 |
0.0587 USDT |
492,936.9857 HBAR |
0.0566 USDT |
0.0566 USDT |
0.0572 USDT |
0.0579 USDT |
| 2023-03-10 |
0.0572 USDT |
741,904.3078 HBAR |
0.0573 USDT |
0.0573 USDT |
0.0587 USDT |
0.0582 USDT |
| 2023-03-09 |
0.0585 USDT |
3,693,826.2363 HBAR |
0.0588 USDT |
0.0544 USDT |
0.0564 USDT |
0.0555 USDT |
| 2023-03-08 |
0.0616 USDT |
1,077,270.4164 HBAR |
0.0612 USDT |
0.0595 USDT |
0.0602 USDT |
0.0602 USDT |
| 2023-03-07 |
0.0633 USDT |
884,859.7221 HBAR |
0.0629 USDT |
0.0625 USDT |
0.0630 USDT |
0.0629 USDT |
| 2023-03-06 |
0.0639 USDT |
373,795.6086 HBAR |
0.0636 USDT |
0.0634 USDT |
0.0640 USDT |
0.0641 USDT |
| 2023-03-05 |
0.0652 USDT |
861,680.8914 HBAR |
0.0654 USDT |
0.0638 USDT |
0.0645 USDT |
0.0640 USDT |
| 2023-03-04 |
0.0646 USDT |
1,305,311.8065 HBAR |
0.0640 USDT |
0.0620 USDT |
0.0634 USDT |
0.0644 USDT |
| 2023-03-03 |
0.0648 USDT |
535,523.9565 HBAR |
0.0642 USDT |
0.0634 USDT |
0.0639 USDT |
0.0641 USDT |
| 2023-03-02 |
0.0682 USDT |
670,993.6588 HBAR |
0.0682 USDT |
0.0676 USDT |
0.0679 USDT |
0.0683 USDT |
| 2023-03-01 |
0.0707 USDT |
893,277.5802 HBAR |
0.0699 USDT |
0.0691 USDT |
0.0697 USDT |
0.0703 USDT |
| 2023-02-28 |
0.0709 USDT |
1,172,190.4214 HBAR |
0.0704 USDT |
0.0683 USDT |
0.0693 USDT |
0.0691 USDT |
| 2023-02-27 |
0.0728 USDT |
721,130.2014 HBAR |
0.0708 USDT |
0.0706 USDT |
0.0711 USDT |
0.0719 USDT |
| 2023-02-26 |
0.0749 USDT |
1,057,832.0620 HBAR |
0.0746 USDT |
0.0740 USDT |
0.0751 USDT |
0.0749 USDT |
| 2023-02-25 |
0.0752 USDT |
1,406,367.0173 HBAR |
0.0738 USDT |
0.0722 USDT |
0.0734 USDT |
0.0743 USDT |
| 2023-02-24 |
0.0790 USDT |
709,476.6378 HBAR |
0.0772 USDT |
0.0765 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-02-23 |
0.0817 USDT |
905,156.0888 HBAR |
0.0804 USDT |
0.0795 USDT |
0.0803 USDT |
0.0810 USDT |
| 2023-02-22 |
0.0806 USDT |
1,075,671.1070 HBAR |
0.0809 USDT |
0.0797 USDT |
0.0810 USDT |
0.0811 USDT |
| 2023-02-21 |
0.0844 USDT |
1,073,664.1343 HBAR |
0.0836 USDT |
0.0805 USDT |
0.0823 USDT |
0.0813 USDT |
| 2023-02-20 |
0.0876 USDT |
1,170,775.8110 HBAR |
0.0870 USDT |
0.0856 USDT |
0.0863 USDT |
0.0856 USDT |
| 2023-02-19 |
0.0890 USDT |
1,396,728.0547 HBAR |
0.0880 USDT |
0.0863 USDT |
0.0880 USDT |
0.0881 USDT |
| 2023-02-18 |
0.0856 USDT |
486,248.1171 HBAR |
0.0859 USDT |
0.0850 USDT |
0.0855 USDT |
0.0860 USDT |
| 2023-02-17 |
0.0859 USDT |
1,182,607.5963 HBAR |
0.0873 USDT |
0.0848 USDT |
0.0866 USDT |
0.0854 USDT |
| 2023-02-16 |
0.0894 USDT |
3,289,874.2423 HBAR |
0.0897 USDT |
0.0834 USDT |
0.0847 USDT |
0.0836 USDT |
| 2023-02-15 |
0.0875 USDT |
3,060,620.2034 HBAR |
0.0873 USDT |
0.0868 USDT |
0.0874 USDT |
0.0905 USDT |
| 2023-02-14 |
0.0873 USDT |
2,308,258.0903 HBAR |
0.0874 USDT |
0.0861 USDT |
0.0868 USDT |
0.0868 USDT |
| 2023-02-13 |
0.0843 USDT |
223,373.8648 HBAR |
0.0840 USDT |
0.0839 USDT |
0.0844 USDT |
0.0841 USDT |
| 2023-02-12 |
0.0922 USDT |
5,758,287.7696 HBAR |
0.0895 USDT |
0.0882 USDT |
0.0892 USDT |
0.0895 USDT |