Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.2980 USDT |
2,236,675.0000 HBAR |
0.2850 USDT |
0.2818 USDT |
0.2878 USDT |
0.2827 USDT |
| 2024-12-04 |
0.3137 USDT |
72,274,589.0000 HBAR |
0.3169 USDT |
0.2774 USDT |
0.2876 USDT |
0.2926 USDT |
| 2024-12-03 |
0.3438 USDT |
83,821,115.0000 HBAR |
0.3265 USDT |
0.3157 USDT |
0.3246 USDT |
0.3357 USDT |
| 2024-12-02 |
0.2547 USDT |
7,504,446.0000 HBAR |
0.2930 USDT |
0.2753 USDT |
0.2938 USDT |
0.2788 USDT |
| 2024-12-01 |
0.1939 USDT |
9,033,356.0000 HBAR |
0.2135 USDT |
0.2093 USDT |
0.2169 USDT |
0.2135 USDT |
| 2024-11-30 |
0.1711 USDT |
14,685,525.0000 HBAR |
0.1683 USDT |
0.1656 USDT |
0.1686 USDT |
0.1682 USDT |
| 2024-11-29 |
0.1609 USDT |
9,752,575.0000 HBAR |
0.1785 USDT |
0.1773 USDT |
0.1867 USDT |
0.1828 USDT |
| 2024-11-28 |
0.1402 USDT |
12,605,552.0000 HBAR |
0.1371 USDT |
0.1371 USDT |
0.1403 USDT |
0.1453 USDT |
| 2024-11-27 |
0.1393 USDT |
1,751,386.0000 HBAR |
0.1461 USDT |
0.1442 USDT |
0.1461 USDT |
0.1443 USDT |
| 2024-11-26 |
0.1346 USDT |
14,776,160.0000 HBAR |
0.1317 USDT |
0.1303 USDT |
0.1342 USDT |
0.1391 USDT |
| 2024-11-25 |
0.1407 USDT |
16,781,807.0000 HBAR |
0.1387 USDT |
0.1317 USDT |
0.1364 USDT |
0.1355 USDT |
| 2024-11-24 |
0.1497 USDT |
20,346,466.0000 HBAR |
0.1366 USDT |
0.1360 USDT |
0.1414 USDT |
0.1485 USDT |
| 2024-11-23 |
0.1537 USDT |
22,525,817.0000 HBAR |
0.1554 USDT |
0.1489 USDT |
0.1544 USDT |
0.1535 USDT |
| 2024-11-22 |
0.1334 USDT |
46,646,308.0000 HBAR |
0.1312 USDT |
0.1299 USDT |
0.1323 USDT |
0.1423 USDT |
| 2024-11-21 |
0.1257 USDT |
4,983,862.0000 HBAR |
0.1232 USDT |
0.1232 USDT |
0.1295 USDT |
0.1255 USDT |
| 2024-11-20 |
0.1249 USDT |
1,546,793.0000 HBAR |
0.1228 USDT |
0.1222 USDT |
0.1247 USDT |
0.1232 USDT |
| 2024-11-19 |
0.1427 USDT |
33,143,844.0000 HBAR |
0.1380 USDT |
0.1282 USDT |
0.1307 USDT |
0.1296 USDT |
| 2024-11-18 |
0.1203 USDT |
4,954,564.0000 HBAR |
0.1272 USDT |
0.1269 USDT |
0.1337 USDT |
0.1330 USDT |
| 2024-11-17 |
0.0883 USDT |
1,149,285.0000 HBAR |
0.0865 USDT |
0.0865 USDT |
0.0890 USDT |
0.0881 USDT |
| 2024-11-16 |
0.0845 USDT |
48,301,385.0000 HBAR |
0.0932 USDT |
0.0843 USDT |
0.0874 USDT |
0.0916 USDT |
| 2024-11-15 |
0.0684 USDT |
2,587,679.0000 HBAR |
0.0721 USDT |
0.0713 USDT |
0.0725 USDT |
0.0723 USDT |
| 2024-11-14 |
0.0630 USDT |
49,526,861.0000 HBAR |
0.0630 USDT |
0.0628 USDT |
0.0660 USDT |
0.0630 USDT |
| 2024-11-13 |
0.0628 USDT |
4,925,222.0000 HBAR |
0.0600 USDT |
0.0599 USDT |
0.0606 USDT |
0.0606 USDT |
| 2024-11-12 |
0.0621 USDT |
87,262,412.0000 HBAR |
0.0548 USDT |
0.0531 USDT |
0.0544 USDT |
0.0643 USDT |
| 2024-11-11 |
0.0555 USDT |
13,962,514.0000 HBAR |
0.0551 USDT |
0.0548 USDT |
0.0559 USDT |
0.0563 USDT |
| 2024-11-10 |
0.0532 USDT |
801,198.0000 HBAR |
0.0563 USDT |
0.0557 USDT |
0.0564 USDT |
0.0559 USDT |
| 2024-11-09 |
0.0512 USDT |
954,355.0000 HBAR |
0.0513 USDT |
0.0513 USDT |
0.0524 USDT |
0.0523 USDT |
| 2024-11-08 |
0.0504 USDT |
13,011,520.0000 HBAR |
0.0512 USDT |
0.0502 USDT |
0.0510 USDT |
0.0509 USDT |
| 2024-11-07 |
0.0487 USDT |
7,586,266.0000 HBAR |
0.0487 USDT |
0.0478 USDT |
0.0484 USDT |
0.0491 USDT |
| 2024-11-06 |
0.0487 USDT |
7,963,545.0000 HBAR |
0.0496 USDT |
0.0478 USDT |
0.0486 USDT |
0.0486 USDT |
| 2024-11-05 |
0.0437 USDT |
4,678,338.0000 HBAR |
0.0453 USDT |
0.0449 USDT |
0.0456 USDT |
0.0459 USDT |
| 2024-11-04 |
0.0429 USDT |
12,860,710.0000 HBAR |
0.0424 USDT |
0.0417 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-11-03 |
0.0430 USDT |
4,280,883.0000 HBAR |
0.0425 USDT |
0.0418 USDT |
0.0426 USDT |
0.0428 USDT |
| 2024-11-02 |
0.0455 USDT |
4,730,875.0000 HBAR |
0.0455 USDT |
0.0446 USDT |
0.0450 USDT |
0.0451 USDT |
| 2024-11-01 |
0.0461 USDT |
7,744,533.0000 HBAR |
0.0464 USDT |
0.0452 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-10-31 |
0.0470 USDT |
7,367,019.0000 HBAR |
0.0464 USDT |
0.0456 USDT |
0.0461 USDT |
0.0464 USDT |
| 2024-10-30 |
0.0490 USDT |
4,421,584.0000 HBAR |
0.0488 USDT |
0.0481 USDT |
0.0486 USDT |
0.0486 USDT |
| 2024-10-29 |
0.0494 USDT |
6,624,932.0000 HBAR |
0.0495 USDT |
0.0489 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-10-28 |
0.0484 USDT |
4,767,727.0000 HBAR |
0.0476 USDT |
0.0474 USDT |
0.0479 USDT |
0.0489 USDT |
| 2024-10-27 |
0.0486 USDT |
1,927,294.0000 HBAR |
0.0493 USDT |
0.0487 USDT |
0.0490 USDT |
0.0489 USDT |
| 2024-10-26 |
0.0476 USDT |
1,753,397.0000 HBAR |
0.0478 USDT |
0.0477 USDT |
0.0480 USDT |
0.0481 USDT |
| 2024-10-25 |
0.0505 USDT |
5,366,867.0000 HBAR |
0.0504 USDT |
0.0487 USDT |
0.0495 USDT |
0.0496 USDT |
| 2024-10-24 |
0.0514 USDT |
2,345,271.0000 HBAR |
0.0515 USDT |
0.0512 USDT |
0.0516 USDT |
0.0512 USDT |
| 2024-10-23 |
0.0513 USDT |
3,318,430.0000 HBAR |
0.0504 USDT |
0.0500 USDT |
0.0506 USDT |
0.0513 USDT |
| 2024-10-22 |
0.0524 USDT |
148,236.0000 HBAR |
0.0521 USDT |
0.0520 USDT |
0.0521 USDT |
0.0521 USDT |
| 2024-10-21 |
0.0549 USDT |
413,735.0000 HBAR |
0.0535 USDT |
0.0533 USDT |
0.0536 USDT |
0.0535 USDT |
| 2024-10-20 |
0.0533 USDT |
32,878.0000 HBAR |
0.0544 USDT |
0.0544 USDT |
0.0545 USDT |
0.0545 USDT |
| 2024-10-19 |
0.0527 USDT |
1,829,376.0000 HBAR |
0.0532 USDT |
0.0524 USDT |
0.0526 USDT |
0.0526 USDT |
| 2024-10-18 |
0.0515 USDT |
2,377,285.0000 HBAR |
0.0522 USDT |
0.0515 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-10-17 |
0.0517 USDT |
3,645,629.0000 HBAR |
0.0507 USDT |
0.0503 USDT |
0.0507 USDT |
0.0511 USDT |