Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0745 USDT |
1,342,018.0000 HBAR |
0.0742 USDT |
0.0741 USDT |
0.0744 USDT |
0.0744 USDT |
| 2024-01-26 |
0.0726 USDT |
2,675,192.0000 HBAR |
0.0737 USDT |
0.0736 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-01-25 |
0.0715 USDT |
3,042,726.0000 HBAR |
0.0711 USDT |
0.0698 USDT |
0.0706 USDT |
0.0715 USDT |
| 2024-01-24 |
0.0714 USDT |
2,767,305.0000 HBAR |
0.0725 USDT |
0.0713 USDT |
0.0719 USDT |
0.0722 USDT |
| 2024-01-23 |
0.0697 USDT |
3,576,934.0000 HBAR |
0.0695 USDT |
0.0687 USDT |
0.0693 USDT |
0.0694 USDT |
| 2024-01-22 |
0.0734 USDT |
6,191,894.0000 HBAR |
0.0729 USDT |
0.0710 USDT |
0.0724 USDT |
0.0718 USDT |
| 2024-01-21 |
0.0766 USDT |
2,383,953.0000 HBAR |
0.0767 USDT |
0.0762 USDT |
0.0766 USDT |
0.0763 USDT |
| 2024-01-20 |
0.0757 USDT |
2,117,089.0000 HBAR |
0.0756 USDT |
0.0755 USDT |
0.0760 USDT |
0.0765 USDT |
| 2024-01-19 |
0.0746 USDT |
3,511,489.0000 HBAR |
0.0753 USDT |
0.0748 USDT |
0.0757 USDT |
0.0759 USDT |
| 2024-01-18 |
0.0771 USDT |
6,456,455.0000 HBAR |
0.0764 USDT |
0.0739 USDT |
0.0753 USDT |
0.0756 USDT |
| 2024-01-17 |
0.0803 USDT |
4,941,123.0000 HBAR |
0.0807 USDT |
0.0787 USDT |
0.0797 USDT |
0.0794 USDT |
| 2024-01-16 |
0.0793 USDT |
4,556,221.0000 HBAR |
0.0805 USDT |
0.0802 USDT |
0.0808 USDT |
0.0806 USDT |
| 2024-01-15 |
0.0786 USDT |
5,985,382.0000 HBAR |
0.0790 USDT |
0.0774 USDT |
0.0782 USDT |
0.0780 USDT |
| 2024-01-14 |
0.0798 USDT |
6,923,838.0000 HBAR |
0.0796 USDT |
0.0770 USDT |
0.0785 USDT |
0.0774 USDT |
| 2024-01-13 |
0.0795 USDT |
5,879,170.0000 HBAR |
0.0798 USDT |
0.0794 USDT |
0.0801 USDT |
0.0802 USDT |
| 2024-01-12 |
0.0830 USDT |
13,275,798.0000 HBAR |
0.0823 USDT |
0.0792 USDT |
0.0814 USDT |
0.0806 USDT |
| 2024-01-11 |
0.0842 USDT |
7,646,391.0000 HBAR |
0.0843 USDT |
0.0831 USDT |
0.0841 USDT |
0.0834 USDT |
| 2024-01-10 |
0.0780 USDT |
13,473,870.0000 HBAR |
0.0778 USDT |
0.0760 USDT |
0.0783 USDT |
0.0844 USDT |
| 2024-01-09 |
0.0785 USDT |
10,468,110.0000 HBAR |
0.0766 USDT |
0.0754 USDT |
0.0769 USDT |
0.0764 USDT |
| 2024-01-08 |
0.0769 USDT |
7,380,000.0000 HBAR |
0.0809 USDT |
0.0805 USDT |
0.0820 USDT |
0.0814 USDT |
| 2024-01-07 |
0.0791 USDT |
4,797,597.0000 HBAR |
0.0786 USDT |
0.0747 USDT |
0.0772 USDT |
0.0753 USDT |
| 2024-01-06 |
0.0804 USDT |
6,919,597.0000 HBAR |
0.0794 USDT |
0.0783 USDT |
0.0794 USDT |
0.0792 USDT |
| 2024-01-05 |
0.0850 USDT |
8,342,226.0000 HBAR |
0.0826 USDT |
0.0809 USDT |
0.0825 USDT |
0.0827 USDT |
| 2024-01-04 |
0.0875 USDT |
9,684,631.0000 HBAR |
0.0880 USDT |
0.0879 USDT |
0.0887 USDT |
0.0880 USDT |
| 2024-01-03 |
0.0908 USDT |
12,512,089.0000 HBAR |
0.0862 USDT |
0.0861 USDT |
0.0871 USDT |
0.0883 USDT |
| 2024-01-02 |
0.0962 USDT |
10,491,857.0000 HBAR |
0.0961 USDT |
0.0951 USDT |
0.0967 USDT |
0.0974 USDT |
| 2024-01-01 |
0.0865 USDT |
7,787,560.0000 HBAR |
0.0875 USDT |
0.0875 USDT |
0.0886 USDT |
0.0909 USDT |
| 2023-12-31 |
0.0877 USDT |
4,214,701.0000 HBAR |
0.0885 USDT |
0.0869 USDT |
0.0876 USDT |
0.0875 USDT |
| 2023-12-30 |
0.0878 USDT |
4,407,205.0000 HBAR |
0.0879 USDT |
0.0868 USDT |
0.0872 USDT |
0.0868 USDT |
| 2023-12-29 |
0.0891 USDT |
5,237,850.0000 HBAR |
0.0879 USDT |
0.0874 USDT |
0.0884 USDT |
0.0892 USDT |
| 2023-12-28 |
0.0916 USDT |
3,942,558.0000 HBAR |
0.0902 USDT |
0.0890 USDT |
0.0899 USDT |
0.0893 USDT |
| 2023-12-27 |
0.0899 USDT |
5,980,404.0000 HBAR |
0.0930 USDT |
0.0913 USDT |
0.0924 USDT |
0.0920 USDT |
| 2023-12-26 |
0.0895 USDT |
7,292,421.0000 HBAR |
0.0863 USDT |
0.0861 USDT |
0.0875 USDT |
0.0899 USDT |
| 2023-12-25 |
0.0904 USDT |
6,344,164.0000 HBAR |
0.0916 USDT |
0.0900 USDT |
0.0914 USDT |
0.0913 USDT |
| 2023-12-24 |
0.0925 USDT |
3,776,076.0000 HBAR |
0.0929 USDT |
0.0901 USDT |
0.0917 USDT |
0.0907 USDT |
| 2023-12-23 |
0.0891 USDT |
5,631,819.0000 HBAR |
0.0898 USDT |
0.0885 USDT |
0.0892 USDT |
0.0894 USDT |
| 2023-12-22 |
0.0903 USDT |
5,884,509.0000 HBAR |
0.0892 USDT |
0.0878 USDT |
0.0899 USDT |
0.0908 USDT |
| 2023-12-21 |
0.0892 USDT |
8,998,348.0000 HBAR |
0.0908 USDT |
0.0904 USDT |
0.0919 USDT |
0.0915 USDT |
| 2023-12-20 |
0.0858 USDT |
7,312,553.0000 HBAR |
0.0866 USDT |
0.0851 USDT |
0.0864 USDT |
0.0860 USDT |
| 2023-12-19 |
0.0794 USDT |
7,923,138.0000 HBAR |
0.0785 USDT |
0.0784 USDT |
0.0801 USDT |
0.0812 USDT |
| 2023-12-18 |
0.0763 USDT |
5,858,825.0000 HBAR |
0.0770 USDT |
0.0759 USDT |
0.0766 USDT |
0.0772 USDT |
| 2023-12-17 |
0.0792 USDT |
1,576,008.0000 HBAR |
0.0784 USDT |
0.0779 USDT |
0.0787 USDT |
0.0783 USDT |
| 2023-12-16 |
0.0814 USDT |
6,407,362.0000 HBAR |
0.0823 USDT |
0.0796 USDT |
0.0807 USDT |
0.0802 USDT |
| 2023-12-15 |
0.0839 USDT |
9,411,897.0000 HBAR |
0.0821 USDT |
0.0795 USDT |
0.0813 USDT |
0.0800 USDT |
| 2023-12-14 |
0.0799 USDT |
2,203,889.0000 HBAR |
0.0835 USDT |
0.0832 USDT |
0.0842 USDT |
0.0843 USDT |
| 2023-12-13 |
0.0758 USDT |
3,631,383.0000 HBAR |
0.0774 USDT |
0.0765 USDT |
0.0785 USDT |
0.0776 USDT |
| 2023-12-12 |
0.0722 USDT |
8,584,159.0000 HBAR |
0.0734 USDT |
0.0710 USDT |
0.0724 USDT |
0.0742 USDT |
| 2023-12-11 |
0.0712 USDT |
8,584,553.0000 HBAR |
0.0713 USDT |
0.0683 USDT |
0.0696 USDT |
0.0711 USDT |
| 2023-12-10 |
0.0745 USDT |
4,827,501.0000 HBAR |
0.0739 USDT |
0.0728 USDT |
0.0737 USDT |
0.0739 USDT |
| 2023-12-09 |
0.0752 USDT |
7,324,228.0000 HBAR |
0.0760 USDT |
0.0745 USDT |
0.0760 USDT |
0.0759 USDT |