Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0638 USDT |
3,720,121.9648 HBAR |
0.0626 USDT |
0.0624 USDT |
0.0631 USDT |
0.0636 USDT |
| 2022-09-13 |
0.0686 USDT |
541,805.2488 HBAR |
0.0652 USDT |
0.0645 USDT |
0.0652 USDT |
0.0646 USDT |
| 2022-09-12 |
0.0666 USDT |
22,043,937.4307 HBAR |
0.0690 USDT |
0.0667 USDT |
0.0688 USDT |
0.0708 USDT |
| 2022-09-11 |
0.0638 USDT |
3,609,144.4629 HBAR |
0.0647 USDT |
0.0630 USDT |
0.0636 USDT |
0.0636 USDT |
| 2022-09-10 |
0.0637 USDT |
3,054,309.9620 HBAR |
0.0638 USDT |
0.0633 USDT |
0.0638 USDT |
0.0641 USDT |
| 2022-09-09 |
0.0630 USDT |
2,436,862.8886 HBAR |
0.0633 USDT |
0.0629 USDT |
0.0636 USDT |
0.0637 USDT |
| 2022-09-08 |
0.0605 USDT |
1,900,366.5849 HBAR |
0.0609 USDT |
0.0606 USDT |
0.0610 USDT |
0.0613 USDT |
| 2022-09-07 |
0.0593 USDT |
600,533.4670 HBAR |
0.0607 USDT |
0.0607 USDT |
0.0610 USDT |
0.0610 USDT |
| 2022-09-06 |
0.0614 USDT |
7,285,025.0617 HBAR |
0.0594 USDT |
0.0578 USDT |
0.0587 USDT |
0.0583 USDT |
| 2022-09-05 |
0.0616 USDT |
3,285,909.0081 HBAR |
0.0613 USDT |
0.0612 USDT |
0.0613 USDT |
0.0623 USDT |
| 2022-09-04 |
0.0610 USDT |
2,195,553.5173 HBAR |
0.0614 USDT |
0.0611 USDT |
0.0614 USDT |
0.0615 USDT |
| 2022-09-03 |
0.0615 USDT |
2,168,210.9802 HBAR |
0.0616 USDT |
0.0605 USDT |
0.0609 USDT |
0.0606 USDT |
| 2022-09-02 |
0.0625 USDT |
3,926,606.1581 HBAR |
0.0618 USDT |
0.0608 USDT |
0.0618 USDT |
0.0618 USDT |
| 2022-09-01 |
0.0623 USDT |
2,343,748.1226 HBAR |
0.0621 USDT |
0.0620 USDT |
0.0625 USDT |
0.0633 USDT |
| 2022-08-31 |
0.0649 USDT |
1,817,189.6569 HBAR |
0.0633 USDT |
0.0632 USDT |
0.0635 USDT |
0.0632 USDT |
| 2022-08-30 |
0.0647 USDT |
2,864,961.0067 HBAR |
0.0625 USDT |
0.0623 USDT |
0.0627 USDT |
0.0637 USDT |
| 2022-08-29 |
0.0642 USDT |
2,506,485.8149 HBAR |
0.0652 USDT |
0.0651 USDT |
0.0656 USDT |
0.0659 USDT |
| 2022-08-28 |
0.0638 USDT |
1,827,734.3379 HBAR |
0.0645 USDT |
0.0645 USDT |
0.0647 USDT |
0.0646 USDT |
| 2022-08-27 |
0.0627 USDT |
1,559,345.0867 HBAR |
0.0628 USDT |
0.0622 USDT |
0.0625 USDT |
0.0624 USDT |
| 2022-08-26 |
0.0675 USDT |
3,082,827.4134 HBAR |
0.0641 USDT |
0.0633 USDT |
0.0641 USDT |
0.0641 USDT |
| 2022-08-25 |
0.0680 USDT |
1,198,119.5684 HBAR |
0.0681 USDT |
0.0679 USDT |
0.0685 USDT |
0.0683 USDT |
| 2022-08-24 |
0.0678 USDT |
3,000,512.5204 HBAR |
0.0684 USDT |
0.0679 USDT |
0.0687 USDT |
0.0679 USDT |
| 2022-08-23 |
0.0663 USDT |
1,229,719.2221 HBAR |
0.0670 USDT |
0.0667 USDT |
0.0671 USDT |
0.0671 USDT |
| 2022-08-22 |
0.0668 USDT |
2,684,983.2634 HBAR |
0.0642 USDT |
0.0642 USDT |
0.0647 USDT |
0.0657 USDT |
| 2022-08-21 |
0.0685 USDT |
3,523,673.0864 HBAR |
0.0694 USDT |
0.0682 USDT |
0.0696 USDT |
0.0693 USDT |
| 2022-08-20 |
0.0666 USDT |
5,150,465.6092 HBAR |
0.0676 USDT |
0.0655 USDT |
0.0664 USDT |
0.0664 USDT |
| 2022-08-19 |
0.0671 USDT |
3,221,883.5395 HBAR |
0.0662 USDT |
0.0644 USDT |
0.0652 USDT |
0.0652 USDT |
| 2022-08-18 |
0.0730 USDT |
7,660,828.4592 HBAR |
0.0737 USDT |
0.0700 USDT |
0.0736 USDT |
0.0706 USDT |
| 2022-08-17 |
0.0761 USDT |
820,114.5066 HBAR |
0.0744 USDT |
0.0729 USDT |
0.0744 USDT |
0.0734 USDT |
| 2022-08-16 |
0.0770 USDT |
2,265,217.3220 HBAR |
0.0767 USDT |
0.0759 USDT |
0.0769 USDT |
0.0766 USDT |
| 2022-08-15 |
0.0787 USDT |
1,574,551.0378 HBAR |
0.0781 USDT |
0.0777 USDT |
0.0781 USDT |
0.0781 USDT |
| 2022-08-14 |
0.0806 USDT |
600,577.1645 HBAR |
0.0786 USDT |
0.0784 USDT |
0.0791 USDT |
0.0790 USDT |
| 2022-08-13 |
0.0825 USDT |
3,125,038.9019 HBAR |
0.0822 USDT |
0.0811 USDT |
0.0816 USDT |
0.0816 USDT |
| 2022-08-12 |
0.0811 USDT |
3,294,395.2918 HBAR |
0.0823 USDT |
0.0818 USDT |
0.0826 USDT |
0.0825 USDT |
| 2022-08-11 |
0.0809 USDT |
4,617,979.0256 HBAR |
0.0817 USDT |
0.0804 USDT |
0.0817 USDT |
0.0811 USDT |
| 2022-08-10 |
0.0763 USDT |
1,866,650.5133 HBAR |
0.0778 USDT |
0.0778 USDT |
0.0784 USDT |
0.0783 USDT |
| 2022-08-09 |
0.0769 USDT |
5,181,200.0603 HBAR |
0.0738 USDT |
0.0733 USDT |
0.0737 USDT |
0.0741 USDT |
| 2022-08-08 |
0.0788 USDT |
1,116,338.8773 HBAR |
0.0801 USDT |
0.0790 USDT |
0.0794 USDT |
0.0790 USDT |
| 2022-08-07 |
0.0773 USDT |
2,879,709.2078 HBAR |
0.0777 USDT |
0.0775 USDT |
0.0781 USDT |
0.0781 USDT |
| 2022-08-06 |
0.0770 USDT |
4,177,462.1232 HBAR |
0.0787 USDT |
0.0765 USDT |
0.0779 USDT |
0.0771 USDT |
| 2022-08-05 |
0.0740 USDT |
3,242,771.6919 HBAR |
0.0737 USDT |
0.0734 USDT |
0.0738 USDT |
0.0760 USDT |
| 2022-08-04 |
0.0715 USDT |
310,883.7064 HBAR |
0.0719 USDT |
0.0719 USDT |
0.0723 USDT |
0.0723 USDT |
| 2022-08-03 |
0.0723 USDT |
4,835,561.9475 HBAR |
0.0733 USDT |
0.0718 USDT |
0.0725 USDT |
0.0719 USDT |
| 2022-08-02 |
0.0746 USDT |
3,024,447.2541 HBAR |
0.0736 USDT |
0.0725 USDT |
0.0737 USDT |
0.0726 USDT |
| 2022-08-01 |
0.0763 USDT |
2,820,218.5637 HBAR |
0.0755 USDT |
0.0751 USDT |
0.0763 USDT |
0.0766 USDT |
| 2022-07-31 |
0.0773 USDT |
7,818,359.1773 HBAR |
0.0791 USDT |
0.0764 USDT |
0.0786 USDT |
0.0782 USDT |
| 2022-07-30 |
0.0741 USDT |
9,545,925.2983 HBAR |
0.0757 USDT |
0.0737 USDT |
0.0746 USDT |
0.0746 USDT |
| 2022-07-29 |
0.0719 USDT |
3,199,175.4636 HBAR |
0.0707 USDT |
0.0696 USDT |
0.0709 USDT |
0.0718 USDT |
| 2022-07-28 |
0.0703 USDT |
5,907,735.0774 HBAR |
0.0712 USDT |
0.0705 USDT |
0.0715 USDT |
0.0723 USDT |
| 2022-07-27 |
0.0664 USDT |
8,036,005.8344 HBAR |
0.0655 USDT |
0.0655 USDT |
0.0688 USDT |
0.0695 USDT |