Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.0617 USDT |
422,584.5781 HBAR |
0.0621 USDT |
0.0621 USDT |
0.0628 USDT |
0.0624 USDT |
| 2022-07-05 |
0.0621 USDT |
2,718,096.8713 HBAR |
0.0611 USDT |
0.0605 USDT |
0.0616 USDT |
0.0618 USDT |
| 2022-07-04 |
0.0620 USDT |
1,072,929.2093 HBAR |
0.0630 USDT |
0.0626 USDT |
0.0631 USDT |
0.0633 USDT |
| 2022-07-03 |
0.0622 USDT |
1,412,546.7018 HBAR |
0.0619 USDT |
0.0617 USDT |
0.0620 USDT |
0.0624 USDT |
| 2022-07-02 |
0.0623 USDT |
905,879.0348 HBAR |
0.0636 USDT |
0.0630 USDT |
0.0635 USDT |
0.0637 USDT |
| 2022-07-01 |
0.0625 USDT |
1,668,797.3957 HBAR |
0.0623 USDT |
0.0617 USDT |
0.0623 USDT |
0.0623 USDT |
| 2022-06-30 |
0.0618 USDT |
2,102,978.9950 HBAR |
0.0617 USDT |
0.0603 USDT |
0.0613 USDT |
0.0620 USDT |
| 2022-06-29 |
0.0654 USDT |
710,088.1670 HBAR |
0.0654 USDT |
0.0640 USDT |
0.0653 USDT |
0.0641 USDT |
| 2022-06-28 |
0.0688 USDT |
329,598.1195 HBAR |
0.0668 USDT |
0.0664 USDT |
0.0669 USDT |
0.0666 USDT |
| 2022-06-27 |
0.0702 USDT |
2,329,552.9629 HBAR |
0.0702 USDT |
0.0688 USDT |
0.0699 USDT |
0.0698 USDT |
| 2022-06-26 |
0.0725 USDT |
2,985,198.1534 HBAR |
0.0713 USDT |
0.0688 USDT |
0.0697 USDT |
0.0695 USDT |
| 2022-06-25 |
0.0734 USDT |
1,069,894.2560 HBAR |
0.0719 USDT |
0.0717 USDT |
0.0729 USDT |
0.0736 USDT |
| 2022-06-24 |
0.0744 USDT |
1,921,180.5689 HBAR |
0.0746 USDT |
0.0739 USDT |
0.0748 USDT |
0.0747 USDT |
| 2022-06-23 |
0.0719 USDT |
3,102,227.7849 HBAR |
0.0715 USDT |
0.0709 USDT |
0.0722 USDT |
0.0721 USDT |
| 2022-06-22 |
0.0741 USDT |
2,037,733.4376 HBAR |
0.0719 USDT |
0.0700 USDT |
0.0710 USDT |
0.0707 USDT |
| 2022-06-21 |
0.0751 USDT |
2,261,721.2379 HBAR |
0.0749 USDT |
0.0728 USDT |
0.0737 USDT |
0.0731 USDT |
| 2022-06-20 |
0.0699 USDT |
2,132,811.3141 HBAR |
0.0699 USDT |
0.0684 USDT |
0.0698 USDT |
0.0704 USDT |
| 2022-06-19 |
0.0634 USDT |
2,819,788.1100 HBAR |
0.0642 USDT |
0.0638 USDT |
0.0644 USDT |
0.0670 USDT |
| 2022-06-18 |
0.0638 USDT |
4,534,127.6147 HBAR |
0.0625 USDT |
0.0582 USDT |
0.0605 USDT |
0.0613 USDT |
| 2022-06-17 |
0.0678 USDT |
1,659,589.5833 HBAR |
0.0673 USDT |
0.0667 USDT |
0.0674 USDT |
0.0677 USDT |
| 2022-06-16 |
0.0676 USDT |
1,448,990.7089 HBAR |
0.0668 USDT |
0.0643 USDT |
0.0653 USDT |
0.0651 USDT |
| 2022-06-15 |
0.0648 USDT |
3,093,584.7114 HBAR |
0.0688 USDT |
0.0676 USDT |
0.0691 USDT |
0.0717 USDT |
| 2022-06-14 |
0.0653 USDT |
1,581,659.6208 HBAR |
0.0653 USDT |
0.0640 USDT |
0.0655 USDT |
0.0653 USDT |
| 2022-06-13 |
0.0651 USDT |
2,077,391.5671 HBAR |
0.0662 USDT |
0.0655 USDT |
0.0665 USDT |
0.0660 USDT |
| 2022-06-12 |
0.0730 USDT |
1,186,051.6146 HBAR |
0.0739 USDT |
0.0718 USDT |
0.0729 USDT |
0.0718 USDT |
| 2022-06-11 |
0.0787 USDT |
960,159.5580 HBAR |
0.0787 USDT |
0.0783 USDT |
0.0793 USDT |
0.0792 USDT |
| 2022-06-10 |
0.0835 USDT |
712,590.7794 HBAR |
0.0812 USDT |
0.0808 USDT |
0.0814 USDT |
0.0815 USDT |
| 2022-06-09 |
0.0881 USDT |
815,237.6948 HBAR |
0.0886 USDT |
0.0867 USDT |
0.0873 USDT |
0.0873 USDT |
| 2022-06-08 |
0.0894 USDT |
680,731.8056 HBAR |
0.0882 USDT |
0.0876 USDT |
0.0884 USDT |
0.0884 USDT |
| 2022-06-07 |
0.0912 USDT |
2,210,095.0770 HBAR |
0.0909 USDT |
0.0909 USDT |
0.0919 USDT |
0.0931 USDT |
| 2022-06-06 |
0.0962 USDT |
587,852.6976 HBAR |
0.0954 USDT |
0.0946 USDT |
0.0956 USDT |
0.0967 USDT |
| 2022-06-05 |
0.0932 USDT |
781,066.6101 HBAR |
0.0931 USDT |
0.0931 USDT |
0.0937 USDT |
0.0935 USDT |
| 2022-06-04 |
0.0890 USDT |
425,037.2724 HBAR |
0.0893 USDT |
0.0890 USDT |
0.0895 USDT |
0.0895 USDT |
| 2022-06-03 |
0.0900 USDT |
158,643.5372 HBAR |
0.0894 USDT |
0.0894 USDT |
0.0901 USDT |
0.0901 USDT |
| 2022-06-02 |
0.0899 USDT |
788,598.7613 HBAR |
0.0908 USDT |
0.0902 USDT |
0.0910 USDT |
0.0912 USDT |
| 2022-06-01 |
0.0941 USDT |
1,583,796.4012 HBAR |
0.0922 USDT |
0.0883 USDT |
0.0888 USDT |
0.0886 USDT |
| 2022-05-31 |
0.0956 USDT |
723,820.8373 HBAR |
0.0935 USDT |
0.0933 USDT |
0.0941 USDT |
0.0954 USDT |
| 2022-05-30 |
0.0938 USDT |
1,256,842.0483 HBAR |
0.0945 USDT |
0.0939 USDT |
0.0951 USDT |
0.0968 USDT |
| 2022-05-29 |
0.0886 USDT |
676,878.1399 HBAR |
0.0888 USDT |
0.0884 USDT |
0.0891 USDT |
0.0891 USDT |
| 2022-05-28 |
0.0883 USDT |
515,168.0259 HBAR |
0.0884 USDT |
0.0884 USDT |
0.0889 USDT |
0.0885 USDT |
| 2022-05-27 |
0.0896 USDT |
1,233,330.1991 HBAR |
0.0870 USDT |
0.0857 USDT |
0.0876 USDT |
0.0888 USDT |
| 2022-05-26 |
0.0927 USDT |
1,939,575.4431 HBAR |
0.0918 USDT |
0.0911 USDT |
0.0924 USDT |
0.0920 USDT |
| 2022-05-25 |
0.0978 USDT |
1,095,771.2325 HBAR |
0.0978 USDT |
0.0969 USDT |
0.0978 USDT |
0.0981 USDT |
| 2022-05-24 |
0.0980 USDT |
2,110,054.7744 HBAR |
0.0975 USDT |
0.0962 USDT |
0.0976 USDT |
0.0992 USDT |
| 2022-05-23 |
0.1046 USDT |
5,288,713.3110 HBAR |
0.1063 USDT |
0.0996 USDT |
0.1014 USDT |
0.1013 USDT |
| 2022-05-22 |
0.1028 USDT |
2,729,093.8281 HBAR |
0.1030 USDT |
0.1023 USDT |
0.1034 USDT |
0.1045 USDT |
| 2022-05-21 |
0.1008 USDT |
1,592,512.5169 HBAR |
0.1012 USDT |
0.0996 USDT |
0.1009 USDT |
0.1016 USDT |
| 2022-05-20 |
0.1019 USDT |
1,364,822.2263 HBAR |
0.0995 USDT |
0.0981 USDT |
0.0995 USDT |
0.0999 USDT |
| 2022-05-19 |
0.1011 USDT |
2,601,289.6288 HBAR |
0.1034 USDT |
0.1008 USDT |
0.1020 USDT |
0.1026 USDT |
| 2022-05-18 |
0.1040 USDT |
5,437,837.8124 HBAR |
0.1007 USDT |
0.1000 USDT |
0.1025 USDT |
0.1030 USDT |