Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1131 USDT |
3,558,165.0000 HBAR |
0.1186 USDT |
0.1172 USDT |
0.1187 USDT |
0.1175 USDT |
| 2024-03-16 |
0.1180 USDT |
7,137,821.0000 HBAR |
0.1159 USDT |
0.1091 USDT |
0.1115 USDT |
0.1105 USDT |
| 2024-03-15 |
0.1182 USDT |
2,410,252.0000 HBAR |
0.1205 USDT |
0.1150 USDT |
0.1184 USDT |
0.1156 USDT |
| 2024-03-14 |
0.1286 USDT |
8,463,741.0000 HBAR |
0.1287 USDT |
0.1232 USDT |
0.1258 USDT |
0.1246 USDT |
| 2024-03-13 |
0.1346 USDT |
912,132.0000 HBAR |
0.1311 USDT |
0.1299 USDT |
0.1308 USDT |
0.1307 USDT |
| 2024-03-12 |
0.1296 USDT |
13,075,841.0000 HBAR |
0.1293 USDT |
0.1222 USDT |
0.1287 USDT |
0.1302 USDT |
| 2024-03-11 |
0.1277 USDT |
5,963,908.0000 HBAR |
0.1275 USDT |
0.1273 USDT |
0.1294 USDT |
0.1301 USDT |
| 2024-03-10 |
0.1281 USDT |
2,332,846.0000 HBAR |
0.1261 USDT |
0.1246 USDT |
0.1261 USDT |
0.1247 USDT |
| 2024-03-09 |
0.1300 USDT |
443,729.0000 HBAR |
0.1296 USDT |
0.1292 USDT |
0.1299 USDT |
0.1299 USDT |
| 2024-03-08 |
0.1295 USDT |
17,393,602.0000 HBAR |
0.1281 USDT |
0.1239 USDT |
0.1286 USDT |
0.1294 USDT |
| 2024-03-07 |
0.1326 USDT |
5,762,717.0000 HBAR |
0.1349 USDT |
0.1331 USDT |
0.1348 USDT |
0.1338 USDT |
| 2024-03-06 |
0.1188 USDT |
9,327,359.0000 HBAR |
0.1206 USDT |
0.1198 USDT |
0.1215 USDT |
0.1242 USDT |
| 2024-03-05 |
0.1209 USDT |
27,280,530.0000 HBAR |
0.1255 USDT |
0.1142 USDT |
0.1162 USDT |
0.1145 USDT |
| 2024-03-04 |
0.1154 USDT |
10,295,229.0000 HBAR |
0.1194 USDT |
0.1138 USDT |
0.1175 USDT |
0.1170 USDT |
| 2024-03-03 |
0.1121 USDT |
3,156,942.0000 HBAR |
0.1121 USDT |
0.1117 USDT |
0.1125 USDT |
0.1129 USDT |
| 2024-03-02 |
0.1158 USDT |
8,988,255.0000 HBAR |
0.1142 USDT |
0.1124 USDT |
0.1140 USDT |
0.1135 USDT |
| 2024-03-01 |
0.1153 USDT |
5,644,023.0000 HBAR |
0.1152 USDT |
0.1140 USDT |
0.1148 USDT |
0.1161 USDT |
| 2024-02-29 |
0.1170 USDT |
12,420,365.0000 HBAR |
0.1198 USDT |
0.1142 USDT |
0.1162 USDT |
0.1159 USDT |
| 2024-02-28 |
0.1125 USDT |
26,175,362.0000 HBAR |
0.1153 USDT |
0.1043 USDT |
0.1109 USDT |
0.1133 USDT |
| 2024-02-27 |
0.1105 USDT |
7,342,688.0000 HBAR |
0.1099 USDT |
0.1070 USDT |
0.1085 USDT |
0.1084 USDT |
| 2024-02-26 |
0.1081 USDT |
12,329,974.0000 HBAR |
0.1075 USDT |
0.1075 USDT |
0.1107 USDT |
0.1128 USDT |
| 2024-02-25 |
0.1086 USDT |
3,656,481.0000 HBAR |
0.1071 USDT |
0.1065 USDT |
0.1071 USDT |
0.1080 USDT |
| 2024-02-24 |
0.1088 USDT |
4,865,965.0000 HBAR |
0.1102 USDT |
0.1085 USDT |
0.1096 USDT |
0.1090 USDT |
| 2024-02-23 |
0.1130 USDT |
4,629,678.0000 HBAR |
0.1103 USDT |
0.1090 USDT |
0.1102 USDT |
0.1098 USDT |
| 2024-02-22 |
0.1117 USDT |
12,945,943.0000 HBAR |
0.1163 USDT |
0.1147 USDT |
0.1163 USDT |
0.1161 USDT |
| 2024-02-21 |
0.1062 USDT |
6,650,933.0000 HBAR |
0.1016 USDT |
0.0999 USDT |
0.1015 USDT |
0.1041 USDT |
| 2024-02-20 |
0.1073 USDT |
5,272,042.0000 HBAR |
0.1075 USDT |
0.1075 USDT |
0.1083 USDT |
0.1080 USDT |
| 2024-02-19 |
0.1008 USDT |
10,417,759.0000 HBAR |
0.1039 USDT |
0.1039 USDT |
0.1089 USDT |
0.1073 USDT |
| 2024-02-18 |
0.0879 USDT |
9,175,130.0000 HBAR |
0.0887 USDT |
0.0885 USDT |
0.0898 USDT |
0.0893 USDT |
| 2024-02-17 |
0.0836 USDT |
1,932,284.0000 HBAR |
0.0830 USDT |
0.0823 USDT |
0.0826 USDT |
0.0831 USDT |
| 2024-02-16 |
0.0843 USDT |
3,103,722.0000 HBAR |
0.0835 USDT |
0.0831 USDT |
0.0842 USDT |
0.0846 USDT |
| 2024-02-15 |
0.0828 USDT |
3,997,162.0000 HBAR |
0.0832 USDT |
0.0816 USDT |
0.0823 USDT |
0.0827 USDT |
| 2024-02-14 |
0.0823 USDT |
3,080,971.0000 HBAR |
0.0817 USDT |
0.0815 USDT |
0.0825 USDT |
0.0822 USDT |
| 2024-02-13 |
0.0803 USDT |
6,140,982.0000 HBAR |
0.0791 USDT |
0.0788 USDT |
0.0798 USDT |
0.0814 USDT |
| 2024-02-12 |
0.0779 USDT |
2,992,311.0000 HBAR |
0.0785 USDT |
0.0781 USDT |
0.0786 USDT |
0.0790 USDT |
| 2024-02-11 |
0.0787 USDT |
1,868,034.0000 HBAR |
0.0786 USDT |
0.0776 USDT |
0.0782 USDT |
0.0783 USDT |
| 2024-02-10 |
0.0788 USDT |
1,619,131.0000 HBAR |
0.0784 USDT |
0.0778 USDT |
0.0784 USDT |
0.0792 USDT |
| 2024-02-09 |
0.0777 USDT |
1,363,083.0000 HBAR |
0.0783 USDT |
0.0782 USDT |
0.0796 USDT |
0.0793 USDT |
| 2024-02-08 |
0.0767 USDT |
4,752,559.0000 HBAR |
0.0767 USDT |
0.0755 USDT |
0.0767 USDT |
0.0763 USDT |
| 2024-02-07 |
0.0738 USDT |
5,922,887.0000 HBAR |
0.0744 USDT |
0.0744 USDT |
0.0753 USDT |
0.0760 USDT |
| 2024-02-06 |
0.0740 USDT |
12,259,172.0000 HBAR |
0.0740 USDT |
0.0722 USDT |
0.0727 USDT |
0.0730 USDT |
| 2024-02-05 |
0.0692 USDT |
826,250.0000 HBAR |
0.0699 USDT |
0.0689 USDT |
0.0696 USDT |
0.0691 USDT |
| 2024-02-04 |
0.0691 USDT |
1,870,061.0000 HBAR |
0.0688 USDT |
0.0687 USDT |
0.0688 USDT |
0.0690 USDT |
| 2024-02-03 |
0.0694 USDT |
1,694,124.0000 HBAR |
0.0693 USDT |
0.0692 USDT |
0.0696 USDT |
0.0698 USDT |
| 2024-02-02 |
0.0696 USDT |
507,910.0000 HBAR |
0.0690 USDT |
0.0687 USDT |
0.0690 USDT |
0.0689 USDT |
| 2024-02-01 |
0.0693 USDT |
4,376,075.0000 HBAR |
0.0698 USDT |
0.0685 USDT |
0.0693 USDT |
0.0694 USDT |
| 2024-01-31 |
0.0714 USDT |
6,414,503.0000 HBAR |
0.0694 USDT |
0.0688 USDT |
0.0708 USDT |
0.0704 USDT |
| 2024-01-30 |
0.0741 USDT |
3,624,325.0000 HBAR |
0.0742 USDT |
0.0736 USDT |
0.0740 USDT |
0.0736 USDT |
| 2024-01-29 |
0.0732 USDT |
4,017,495.0000 HBAR |
0.0716 USDT |
0.0715 USDT |
0.0729 USDT |
0.0741 USDT |
| 2024-01-28 |
0.0745 USDT |
2,610,014.0000 HBAR |
0.0740 USDT |
0.0727 USDT |
0.0732 USDT |
0.0729 USDT |