Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.0436 USDT |
594,755.2987 HBAR |
0.0435 USDT |
0.0434 USDT |
0.0436 USDT |
0.0436 USDT |
| 2022-12-22 |
0.0430 USDT |
1,037,079.3401 HBAR |
0.0425 USDT |
0.0425 USDT |
0.0432 USDT |
0.0433 USDT |
| 2022-12-21 |
0.0427 USDT |
1,038,728.1651 HBAR |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0427 USDT |
| 2022-12-20 |
0.0418 USDT |
1,195,988.1760 HBAR |
0.0421 USDT |
0.0421 USDT |
0.0422 USDT |
0.0424 USDT |
| 2022-12-19 |
0.0427 USDT |
2,399,052.8400 HBAR |
0.0424 USDT |
0.0401 USDT |
0.0413 USDT |
0.0405 USDT |
| 2022-12-18 |
0.0425 USDT |
706,250.3541 HBAR |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0434 USDT |
| 2022-12-17 |
0.0422 USDT |
997,413.2967 HBAR |
0.0424 USDT |
0.0422 USDT |
0.0423 USDT |
0.0424 USDT |
| 2022-12-16 |
0.0440 USDT |
1,137,178.7570 HBAR |
0.0421 USDT |
0.0413 USDT |
0.0422 USDT |
0.0420 USDT |
| 2022-12-15 |
0.0460 USDT |
1,535,310.6803 HBAR |
0.0459 USDT |
0.0451 USDT |
0.0455 USDT |
0.0454 USDT |
| 2022-12-14 |
0.0474 USDT |
2,423,023.0088 HBAR |
0.0473 USDT |
0.0465 USDT |
0.0467 USDT |
0.0466 USDT |
| 2022-12-13 |
0.0470 USDT |
1,759,784.4791 HBAR |
0.0477 USDT |
0.0474 USDT |
0.0476 USDT |
0.0477 USDT |
| 2022-12-12 |
0.0471 USDT |
1,202,087.6377 HBAR |
0.0468 USDT |
0.0468 USDT |
0.0468 USDT |
0.0473 USDT |
| 2022-12-11 |
0.0485 USDT |
1,884,631.6043 HBAR |
0.0489 USDT |
0.0480 USDT |
0.0485 USDT |
0.0480 USDT |
| 2022-12-10 |
0.0483 USDT |
889,465.2369 HBAR |
0.0488 USDT |
0.0486 USDT |
0.0487 USDT |
0.0486 USDT |
| 2022-12-09 |
0.0480 USDT |
837,941.7049 HBAR |
0.0481 USDT |
0.0478 USDT |
0.0480 USDT |
0.0480 USDT |
| 2022-12-08 |
0.0473 USDT |
1,114,072.7250 HBAR |
0.0475 USDT |
0.0474 USDT |
0.0479 USDT |
0.0478 USDT |
| 2022-12-07 |
0.0470 USDT |
946,791.3815 HBAR |
0.0469 USDT |
0.0466 USDT |
0.0469 USDT |
0.0470 USDT |
| 2022-12-06 |
0.0484 USDT |
993,226.4389 HBAR |
0.0479 USDT |
0.0479 USDT |
0.0481 USDT |
0.0480 USDT |
| 2022-12-05 |
0.0486 USDT |
643,977.1520 HBAR |
0.0485 USDT |
0.0483 USDT |
0.0486 USDT |
0.0485 USDT |
| 2022-12-04 |
0.0477 USDT |
331,963.7400 HBAR |
0.0479 USDT |
0.0478 USDT |
0.0480 USDT |
0.0479 USDT |