Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.0615 USDT |
21,443,526.7864 HBAR |
0.0614 USDT |
0.0588 USDT |
0.0601 USDT |
0.0592 USDT |
| 2022-11-05 |
0.0632 USDT |
11,858,734.8823 HBAR |
0.0626 USDT |
0.0624 USDT |
0.0627 USDT |
0.0628 USDT |
| 2022-11-04 |
0.0616 USDT |
20,578,291.3890 HBAR |
0.0628 USDT |
0.0625 USDT |
0.0630 USDT |
0.0632 USDT |
| 2022-11-03 |
0.0599 USDT |
15,831,169.7781 HBAR |
0.0600 USDT |
0.0600 USDT |
0.0602 USDT |
0.0602 USDT |
| 2022-11-02 |
0.0588 USDT |
13,123,008.0250 HBAR |
0.0582 USDT |
0.0572 USDT |
0.0585 USDT |
0.0588 USDT |
| 2022-11-01 |
0.0593 USDT |
1,141,444.4190 HBAR |
0.0583 USDT |
0.0582 USDT |
0.0584 USDT |
0.0583 USDT |
| 2022-10-31 |
0.0603 USDT |
2,486,912.2646 HBAR |
0.0592 USDT |
0.0591 USDT |
0.0593 USDT |
0.0593 USDT |
| 2022-10-30 |
0.0615 USDT |
1,571,770.6091 HBAR |
0.0614 USDT |
0.0611 USDT |
0.0615 USDT |
0.0611 USDT |
| 2022-10-29 |
0.0606 USDT |
21,564,574.9619 HBAR |
0.0615 USDT |
0.0603 USDT |
0.0612 USDT |
0.0614 USDT |
| 2022-10-28 |
0.0593 USDT |
7,920,388.5349 HBAR |
0.0598 USDT |
0.0596 USDT |
0.0599 USDT |
0.0601 USDT |
| 2022-10-27 |
0.0601 USDT |
17,053,579.3817 HBAR |
0.0593 USDT |
0.0581 USDT |
0.0588 USDT |
0.0586 USDT |
| 2022-10-26 |
0.0603 USDT |
10,390,999.8795 HBAR |
0.0601 USDT |
0.0599 USDT |
0.0605 USDT |
0.0604 USDT |
| 2022-10-25 |
0.0597 USDT |
2,374,790.0988 HBAR |
0.0600 USDT |
0.0598 USDT |
0.0600 USDT |
0.0598 USDT |
| 2022-10-24 |
0.0590 USDT |
8,593,830.4761 HBAR |
0.0583 USDT |
0.0583 USDT |
0.0586 USDT |
0.0586 USDT |
| 2022-10-23 |
0.0595 USDT |
7,206,582.7502 HBAR |
0.0602 USDT |
0.0598 USDT |
0.0602 USDT |
0.0606 USDT |
| 2022-10-22 |
0.0595 USDT |
5,344,669.2394 HBAR |
0.0595 USDT |
0.0595 USDT |
0.0597 USDT |
0.0598 USDT |
| 2022-10-21 |
0.0582 USDT |
614,687.7759 HBAR |
0.0596 USDT |
0.0594 USDT |
0.0598 USDT |
0.0598 USDT |
| 2022-10-20 |
0.0591 USDT |
1,948,264.0268 HBAR |
0.0581 USDT |
0.0577 USDT |
0.0585 USDT |
0.0583 USDT |
| 2022-10-19 |
0.0606 USDT |
11,488,446.9694 HBAR |
0.0604 USDT |
0.0587 USDT |
0.0598 USDT |
0.0593 USDT |
| 2022-10-18 |
0.0628 USDT |
8,610,298.2413 HBAR |
0.0617 USDT |
0.0609 USDT |
0.0617 USDT |
0.0625 USDT |
| 2022-10-17 |
0.0617 USDT |
5,918,954.8882 HBAR |
0.0619 USDT |
0.0617 USDT |
0.0620 USDT |
0.0623 USDT |
| 2022-10-16 |
0.0605 USDT |
9,465,633.7314 HBAR |
0.0599 USDT |
0.0599 USDT |
0.0603 USDT |
0.0610 USDT |
| 2022-10-15 |
0.0616 USDT |
835,206.6875 HBAR |
0.0605 USDT |
0.0605 USDT |
0.0607 USDT |
0.0606 USDT |
| 2022-10-14 |
0.0629 USDT |
8,479,769.9262 HBAR |
0.0619 USDT |
0.0607 USDT |
0.0611 USDT |
0.0611 USDT |
| 2022-10-13 |
0.0630 USDT |
9,185,127.4709 HBAR |
0.0631 USDT |
0.0631 USDT |
0.0648 USDT |
0.0658 USDT |
| 2022-10-12 |
0.0646 USDT |
1,469,752.6100 HBAR |
0.0662 USDT |
0.0655 USDT |
0.0664 USDT |
0.0656 USDT |
| 2022-10-11 |
0.0604 USDT |
6,951,415.8580 HBAR |
0.0620 USDT |
0.0612 USDT |
0.0616 USDT |
0.0617 USDT |
| 2022-10-10 |
0.0596 USDT |
4,919,062.9432 HBAR |
0.0598 USDT |
0.0582 USDT |
0.0589 USDT |
0.0583 USDT |
| 2022-10-09 |
0.0603 USDT |
2,824,032.1949 HBAR |
0.0606 USDT |
0.0599 USDT |
0.0603 USDT |
0.0600 USDT |
| 2022-10-08 |
0.0601 USDT |
557,902.9826 HBAR |
0.0600 USDT |
0.0599 USDT |
0.0603 USDT |
0.0602 USDT |
| 2022-10-07 |
0.0590 USDT |
5,919,326.4621 HBAR |
0.0594 USDT |
0.0594 USDT |
0.0598 USDT |
0.0608 USDT |
| 2022-10-06 |
0.0581 USDT |
3,002,140.1132 HBAR |
0.0581 USDT |
0.0578 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-10-05 |
0.0576 USDT |
3,282,676.9377 HBAR |
0.0576 USDT |
0.0575 USDT |
0.0578 USDT |
0.0578 USDT |
| 2022-10-04 |
0.0581 USDT |
4,216,419.0384 HBAR |
0.0582 USDT |
0.0579 USDT |
0.0583 USDT |
0.0583 USDT |
| 2022-10-03 |
0.0570 USDT |
5,440,522.5218 HBAR |
0.0572 USDT |
0.0571 USDT |
0.0574 USDT |
0.0578 USDT |
| 2022-10-02 |
0.0571 USDT |
3,304,747.2366 HBAR |
0.0574 USDT |
0.0561 USDT |
0.0568 USDT |
0.0563 USDT |
| 2022-10-01 |
0.0574 USDT |
2,073,738.2435 HBAR |
0.0577 USDT |
0.0574 USDT |
0.0577 USDT |
0.0577 USDT |
| 2022-09-30 |
0.0577 USDT |
4,693,873.0954 HBAR |
0.0579 USDT |
0.0570 USDT |
0.0572 USDT |
0.0571 USDT |
| 2022-09-29 |
0.0575 USDT |
3,896,336.2002 HBAR |
0.0570 USDT |
0.0570 USDT |
0.0575 USDT |
0.0579 USDT |
| 2022-09-28 |
0.0577 USDT |
3,359,831.2413 HBAR |
0.0578 USDT |
0.0577 USDT |
0.0580 USDT |
0.0583 USDT |
| 2022-09-27 |
0.0601 USDT |
6,042,494.3894 HBAR |
0.0586 USDT |
0.0577 USDT |
0.0584 USDT |
0.0584 USDT |
| 2022-09-26 |
0.0591 USDT |
4,187,844.7461 HBAR |
0.0590 USDT |
0.0587 USDT |
0.0591 USDT |
0.0591 USDT |
| 2022-09-25 |
0.0607 USDT |
3,183,552.0233 HBAR |
0.0599 USDT |
0.0590 USDT |
0.0596 USDT |
0.0590 USDT |
| 2022-09-24 |
0.0623 USDT |
3,133,797.3183 HBAR |
0.0625 USDT |
0.0619 USDT |
0.0629 USDT |
0.0620 USDT |
| 2022-09-23 |
0.0605 USDT |
6,287,437.8317 HBAR |
0.0598 USDT |
0.0591 USDT |
0.0601 USDT |
0.0616 USDT |
| 2022-09-22 |
0.0586 USDT |
4,799,944.0589 HBAR |
0.0593 USDT |
0.0590 USDT |
0.0592 USDT |
0.0592 USDT |
| 2022-09-21 |
0.0578 USDT |
4,741,939.9119 HBAR |
0.0599 USDT |
0.0557 USDT |
0.0565 USDT |
0.0562 USDT |
| 2022-09-20 |
0.0580 USDT |
6,431,698.8418 HBAR |
0.0573 USDT |
0.0572 USDT |
0.0577 USDT |
0.0575 USDT |
| 2022-09-19 |
0.0579 USDT |
6,165,949.0367 HBAR |
0.0585 USDT |
0.0585 USDT |
0.0590 USDT |
0.0591 USDT |
| 2022-09-18 |
0.0600 USDT |
6,798,893.9237 HBAR |
0.0595 USDT |
0.0563 USDT |
0.0579 USDT |
0.0573 USDT |