Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |