Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.0652 USDT |
3,824,982.0000 HBAR |
0.0655 USDT |
0.0638 USDT |
0.0651 USDT |
0.0656 USDT |
| 2024-07-24 |
0.0682 USDT |
2,438,048.0000 HBAR |
0.0679 USDT |
0.0660 USDT |
0.0666 USDT |
0.0665 USDT |
| 2024-07-23 |
0.0694 USDT |
2,733,496.0000 HBAR |
0.0680 USDT |
0.0677 USDT |
0.0683 USDT |
0.0679 USDT |
| 2024-07-22 |
0.0727 USDT |
2,021,302.0000 HBAR |
0.0718 USDT |
0.0709 USDT |
0.0718 USDT |
0.0713 USDT |
| 2024-07-21 |
0.0735 USDT |
4,656,688.0000 HBAR |
0.0723 USDT |
0.0703 USDT |
0.0724 USDT |
0.0747 USDT |
| 2024-07-20 |
0.0746 USDT |
2,116,359.0000 HBAR |
0.0749 USDT |
0.0741 USDT |
0.0746 USDT |
0.0746 USDT |
| 2024-07-19 |
0.0733 USDT |
787,278.0000 HBAR |
0.0752 USDT |
0.0749 USDT |
0.0751 USDT |
0.0750 USDT |
| 2024-07-18 |
0.0742 USDT |
4,316,507.0000 HBAR |
0.0740 USDT |
0.0709 USDT |
0.0722 USDT |
0.0721 USDT |
| 2024-07-17 |
0.0772 USDT |
3,470,633.0000 HBAR |
0.0767 USDT |
0.0752 USDT |
0.0762 USDT |
0.0762 USDT |
| 2024-07-16 |
0.0768 USDT |
633,775.0000 HBAR |
0.0765 USDT |
0.0759 USDT |
0.0766 USDT |
0.0764 USDT |
| 2024-07-15 |
0.0736 USDT |
4,125,380.0000 HBAR |
0.0738 USDT |
0.0733 USDT |
0.0741 USDT |
0.0766 USDT |
| 2024-07-14 |
0.0709 USDT |
2,103,549.0000 HBAR |
0.0696 USDT |
0.0694 USDT |
0.0704 USDT |
0.0710 USDT |
| 2024-07-13 |
0.0681 USDT |
2,230,718.0000 HBAR |
0.0686 USDT |
0.0683 USDT |
0.0687 USDT |
0.0691 USDT |
| 2024-07-12 |
0.0662 USDT |
2,607,227.0000 HBAR |
0.0673 USDT |
0.0665 USDT |
0.0670 USDT |
0.0669 USDT |
| 2024-07-11 |
0.0669 USDT |
890,881.0000 HBAR |
0.0660 USDT |
0.0654 USDT |
0.0659 USDT |
0.0655 USDT |
| 2024-07-10 |
0.0673 USDT |
3,631,851.0000 HBAR |
0.0667 USDT |
0.0659 USDT |
0.0662 USDT |
0.0660 USDT |
| 2024-07-09 |
0.0672 USDT |
1,961,819.0000 HBAR |
0.0669 USDT |
0.0665 USDT |
0.0674 USDT |
0.0674 USDT |
| 2024-07-08 |
0.0654 USDT |
3,758,721.0000 HBAR |
0.0663 USDT |
0.0648 USDT |
0.0659 USDT |
0.0658 USDT |
| 2024-07-07 |
0.0678 USDT |
2,524,080.0000 HBAR |
0.0662 USDT |
0.0652 USDT |
0.0661 USDT |
0.0652 USDT |
| 2024-07-06 |
0.0682 USDT |
2,783,299.0000 HBAR |
0.0691 USDT |
0.0688 USDT |
0.0699 USDT |
0.0705 USDT |
| 2024-07-05 |
0.0632 USDT |
4,132,274.0000 HBAR |
0.0654 USDT |
0.0652 USDT |
0.0667 USDT |
0.0676 USDT |
| 2024-07-04 |
0.0700 USDT |
6,946,876.0000 HBAR |
0.0699 USDT |
0.0670 USDT |
0.0684 USDT |
0.0686 USDT |
| 2024-07-03 |
0.0745 USDT |
4,302,621.0000 HBAR |
0.0737 USDT |
0.0716 USDT |
0.0722 USDT |
0.0721 USDT |
| 2024-07-02 |
0.0779 USDT |
2,851,246.0000 HBAR |
0.0774 USDT |
0.0772 USDT |
0.0780 USDT |
0.0783 USDT |
| 2024-07-01 |
0.0768 USDT |
2,577,714.0000 HBAR |
0.0763 USDT |
0.0761 USDT |
0.0768 USDT |
0.0764 USDT |
| 2024-06-30 |
0.0761 USDT |
3,119,785.0000 HBAR |
0.0767 USDT |
0.0751 USDT |
0.0756 USDT |
0.0755 USDT |
| 2024-06-29 |
0.0772 USDT |
1,024,963.0000 HBAR |
0.0768 USDT |
0.0763 USDT |
0.0768 USDT |
0.0765 USDT |
| 2024-06-28 |
0.0787 USDT |
3,151,896.0000 HBAR |
0.0792 USDT |
0.0775 USDT |
0.0781 USDT |
0.0777 USDT |
| 2024-06-27 |
0.0775 USDT |
3,118,102.0000 HBAR |
0.0788 USDT |
0.0780 USDT |
0.0788 USDT |
0.0793 USDT |
| 2024-06-26 |
0.0779 USDT |
2,170,946.0000 HBAR |
0.0773 USDT |
0.0752 USDT |
0.0758 USDT |
0.0753 USDT |
| 2024-06-25 |
0.0789 USDT |
1,921,967.0000 HBAR |
0.0800 USDT |
0.0787 USDT |
0.0790 USDT |
0.0790 USDT |
| 2024-06-24 |
0.0754 USDT |
4,070,616.0000 HBAR |
0.0765 USDT |
0.0740 USDT |
0.0752 USDT |
0.0743 USDT |
| 2024-06-23 |
0.0783 USDT |
1,831,983.0000 HBAR |
0.0782 USDT |
0.0768 USDT |
0.0777 USDT |
0.0776 USDT |
| 2024-06-22 |
0.0783 USDT |
842,510.0000 HBAR |
0.0780 USDT |
0.0779 USDT |
0.0783 USDT |
0.0781 USDT |
| 2024-06-21 |
0.0800 USDT |
222,714.0000 HBAR |
0.0786 USDT |
0.0783 USDT |
0.0788 USDT |
0.0788 USDT |
| 2024-06-20 |
0.0822 USDT |
3,320,471.0000 HBAR |
0.0829 USDT |
0.0808 USDT |
0.0817 USDT |
0.0814 USDT |
| 2024-06-19 |
0.0801 USDT |
2,324,786.0000 HBAR |
0.0797 USDT |
0.0796 USDT |
0.0807 USDT |
0.0809 USDT |
| 2024-06-18 |
0.0763 USDT |
1,381,997.0000 HBAR |
0.0752 USDT |
0.0746 USDT |
0.0757 USDT |
0.0754 USDT |
| 2024-06-17 |
0.0827 USDT |
5,991,954.0000 HBAR |
0.0814 USDT |
0.0786 USDT |
0.0814 USDT |
0.0829 USDT |
| 2024-06-16 |
0.0851 USDT |
2,036,013.0000 HBAR |
0.0853 USDT |
0.0853 USDT |
0.0858 USDT |
0.0866 USDT |
| 2024-06-15 |
0.0858 USDT |
372,354.0000 HBAR |
0.0849 USDT |
0.0847 USDT |
0.0851 USDT |
0.0847 USDT |
| 2024-06-14 |
0.0878 USDT |
6,007,743.0000 HBAR |
0.0892 USDT |
0.0846 USDT |
0.0854 USDT |
0.0854 USDT |
| 2024-06-13 |
0.0896 USDT |
1,870,927.0000 HBAR |
0.0888 USDT |
0.0873 USDT |
0.0884 USDT |
0.0881 USDT |
| 2024-06-12 |
0.0906 USDT |
630,368.0000 HBAR |
0.0918 USDT |
0.0914 USDT |
0.0920 USDT |
0.0919 USDT |
| 2024-06-11 |
0.0874 USDT |
6,843,388.0000 HBAR |
0.0863 USDT |
0.0841 USDT |
0.0861 USDT |
0.0869 USDT |
| 2024-06-10 |
0.0900 USDT |
3,887,127.0000 HBAR |
0.0901 USDT |
0.0885 USDT |
0.0892 USDT |
0.0891 USDT |
| 2024-06-09 |
0.0904 USDT |
1,441,277.0000 HBAR |
0.0905 USDT |
0.0904 USDT |
0.0909 USDT |
0.0915 USDT |
| 2024-06-08 |
0.0919 USDT |
3,753,066.0000 HBAR |
0.0906 USDT |
0.0890 USDT |
0.0902 USDT |
0.0897 USDT |
| 2024-06-07 |
0.0947 USDT |
20,251,969.0000 HBAR |
0.0977 USDT |
0.0844 USDT |
0.0939 USDT |
0.0943 USDT |
| 2024-06-06 |
0.1031 USDT |
3,254,715.0000 HBAR |
0.1025 USDT |
0.1001 USDT |
0.1014 USDT |
0.1016 USDT |