Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |