Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.0855 USDT |
4,358,470.9234 HBAR |
0.0866 USDT |
0.0863 USDT |
0.0877 USDT |
0.0885 USDT |
| 2023-02-10 |
0.0751 USDT |
2,210,087.7116 HBAR |
0.0763 USDT |
0.0763 USDT |
0.0776 USDT |
0.0773 USDT |
| 2023-02-09 |
0.0718 USDT |
7,677,954.0568 HBAR |
0.0718 USDT |
0.0678 USDT |
0.0704 USDT |
0.0711 USDT |
| 2023-02-08 |
0.0760 USDT |
5,497,793.2568 HBAR |
0.0756 USDT |
0.0748 USDT |
0.0758 USDT |
0.0755 USDT |
| 2023-02-07 |
0.0739 USDT |
9,021,357.9191 HBAR |
0.0751 USDT |
0.0736 USDT |
0.0749 USDT |
0.0747 USDT |
| 2023-02-06 |
0.0694 USDT |
2,892,391.0728 HBAR |
0.0691 USDT |
0.0670 USDT |
0.0684 USDT |
0.0675 USDT |
| 2023-02-05 |
0.0717 USDT |
4,581,514.8249 HBAR |
0.0698 USDT |
0.0681 USDT |
0.0687 USDT |
0.0689 USDT |
| 2023-02-04 |
0.0736 USDT |
2,949,820.8381 HBAR |
0.0741 USDT |
0.0728 USDT |
0.0743 USDT |
0.0733 USDT |
| 2023-02-03 |
0.0699 USDT |
2,045,612.9759 HBAR |
0.0720 USDT |
0.0711 USDT |
0.0727 USDT |
0.0726 USDT |
| 2023-02-02 |
0.0693 USDT |
4,464,933.2888 HBAR |
0.0692 USDT |
0.0684 USDT |
0.0691 USDT |
0.0690 USDT |
| 2023-02-01 |
0.0655 USDT |
10,514,214.2858 HBAR |
0.0640 USDT |
0.0632 USDT |
0.0652 USDT |
0.0701 USDT |
| 2023-01-31 |
0.0650 USDT |
3,389,154.1627 HBAR |
0.0657 USDT |
0.0639 USDT |
0.0648 USDT |
0.0646 USDT |
| 2023-01-30 |
0.0662 USDT |
3,979,140.7734 HBAR |
0.0652 USDT |
0.0630 USDT |
0.0639 USDT |
0.0632 USDT |
| 2023-01-29 |
0.0685 USDT |
1,917,028.1561 HBAR |
0.0704 USDT |
0.0692 USDT |
0.0695 USDT |
0.0692 USDT |
| 2023-01-28 |
0.0682 USDT |
1,199,412.5560 HBAR |
0.0673 USDT |
0.0663 USDT |
0.0666 USDT |
0.0665 USDT |
| 2023-01-27 |
0.0681 USDT |
2,818,899.7736 HBAR |
0.0699 USDT |
0.0692 USDT |
0.0694 USDT |
0.0694 USDT |
| 2023-01-26 |
0.0673 USDT |
534,736.8243 HBAR |
0.0671 USDT |
0.0665 USDT |
0.0672 USDT |
0.0665 USDT |
| 2023-01-25 |
0.0651 USDT |
6,932,107.0124 HBAR |
0.0641 USDT |
0.0639 USDT |
0.0654 USDT |
0.0673 USDT |
| 2023-01-24 |
0.0672 USDT |
6,699,203.6406 HBAR |
0.0674 USDT |
0.0618 USDT |
0.0635 USDT |
0.0628 USDT |
| 2023-01-23 |
0.0689 USDT |
445,609.3475 HBAR |
0.0683 USDT |
0.0680 USDT |
0.0686 USDT |
0.0682 USDT |
| 2023-01-22 |
0.0712 USDT |
3,172,733.0831 HBAR |
0.0703 USDT |
0.0687 USDT |
0.0702 USDT |
0.0693 USDT |
| 2023-01-21 |
0.0722 USDT |
4,200,461.9487 HBAR |
0.0743 USDT |
0.0717 USDT |
0.0730 USDT |
0.0725 USDT |
| 2023-01-20 |
0.0696 USDT |
33,165,146.6007 HBAR |
0.0686 USDT |
0.0686 USDT |
0.0736 USDT |
0.0726 USDT |
| 2023-01-19 |
0.0567 USDT |
2,172,547.0896 HBAR |
0.0575 USDT |
0.0574 USDT |
0.0580 USDT |
0.0582 USDT |
| 2023-01-18 |
0.0565 USDT |
3,884,810.0819 HBAR |
0.0571 USDT |
0.0547 USDT |
0.0550 USDT |
0.0549 USDT |
| 2023-01-17 |
0.0537 USDT |
2,211,512.6410 HBAR |
0.0532 USDT |
0.0532 USDT |
0.0536 USDT |
0.0541 USDT |
| 2023-01-16 |
0.0528 USDT |
2,035,853.2385 HBAR |
0.0523 USDT |
0.0522 USDT |
0.0528 USDT |
0.0532 USDT |
| 2023-01-15 |
0.0519 USDT |
2,637,601.8596 HBAR |
0.0521 USDT |
0.0517 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-01-14 |
0.0514 USDT |
2,533,741.5222 HBAR |
0.0517 USDT |
0.0517 USDT |
0.0520 USDT |
0.0519 USDT |
| 2023-01-13 |
0.0480 USDT |
3,854,286.5789 HBAR |
0.0499 USDT |
0.0497 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-01-12 |
0.0464 USDT |
3,672,027.4256 HBAR |
0.0472 USDT |
0.0468 USDT |
0.0475 USDT |
0.0478 USDT |
| 2023-01-11 |
0.0443 USDT |
3,240,235.2528 HBAR |
0.0447 USDT |
0.0446 USDT |
0.0451 USDT |
0.0450 USDT |
| 2023-01-10 |
0.0443 USDT |
1,911,959.5026 HBAR |
0.0441 USDT |
0.0439 USDT |
0.0441 USDT |
0.0448 USDT |
| 2023-01-09 |
0.0441 USDT |
5,733,762.8037 HBAR |
0.0448 USDT |
0.0438 USDT |
0.0447 USDT |
0.0445 USDT |
| 2023-01-08 |
0.0404 USDT |
3,730,963.1072 HBAR |
0.0404 USDT |
0.0404 USDT |
0.0411 USDT |
0.0419 USDT |
| 2023-01-07 |
0.0392 USDT |
1,758,703.1314 HBAR |
0.0398 USDT |
0.0393 USDT |
0.0395 USDT |
0.0395 USDT |
| 2023-01-06 |
0.0377 USDT |
1,666,440.0669 HBAR |
0.0379 USDT |
0.0379 USDT |
0.0382 USDT |
0.0385 USDT |
| 2023-01-05 |
0.0383 USDT |
2,406,772.6417 HBAR |
0.0382 USDT |
0.0382 USDT |
0.0386 USDT |
0.0387 USDT |
| 2023-01-04 |
0.0385 USDT |
1,971,401.1659 HBAR |
0.0382 USDT |
0.0378 USDT |
0.0382 USDT |
0.0384 USDT |
| 2023-01-03 |
0.0389 USDT |
1,117,566.8339 HBAR |
0.0384 USDT |
0.0381 USDT |
0.0382 USDT |
0.0381 USDT |
| 2023-01-02 |
0.0385 USDT |
1,528,586.0755 HBAR |
0.0394 USDT |
0.0390 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-01-01 |
0.0376 USDT |
4,001,975.1488 HBAR |
0.0389 USDT |
0.0380 USDT |
0.0383 USDT |
0.0381 USDT |
| 2022-12-31 |
0.0368 USDT |
5,064,531.8096 HBAR |
0.0365 USDT |
0.0357 USDT |
0.0363 USDT |
0.0363 USDT |
| 2022-12-30 |
0.0384 USDT |
665,008.5057 HBAR |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0375 USDT |
| 2022-12-29 |
0.0401 USDT |
4,183,860.7100 HBAR |
0.0400 USDT |
0.0387 USDT |
0.0390 USDT |
0.0390 USDT |
| 2022-12-28 |
0.0415 USDT |
1,845,838.2386 HBAR |
0.0411 USDT |
0.0403 USDT |
0.0409 USDT |
0.0403 USDT |
| 2022-12-27 |
0.0433 USDT |
1,919,463.9139 HBAR |
0.0423 USDT |
0.0420 USDT |
0.0422 USDT |
0.0421 USDT |
| 2022-12-26 |
0.0437 USDT |
1,411,163.3366 HBAR |
0.0439 USDT |
0.0435 USDT |
0.0437 USDT |
0.0438 USDT |
| 2022-12-25 |
0.0436 USDT |
728,299.3762 HBAR |
0.0431 USDT |
0.0430 USDT |
0.0432 USDT |
0.0435 USDT |
| 2022-12-24 |
0.0438 USDT |
508,775.2838 HBAR |
0.0440 USDT |
0.0437 USDT |
0.0438 USDT |
0.0438 USDT |