Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0699 USDT |
11,100,595.0000 HBAR |
0.0705 USDT |
0.0705 USDT |
0.0712 USDT |
0.0736 USDT |
| 2023-12-07 |
0.0677 USDT |
1,898,935.0000 HBAR |
0.0676 USDT |
0.0675 USDT |
0.0682 USDT |
0.0689 USDT |
| 2023-12-06 |
0.0678 USDT |
2,605,642.0000 HBAR |
0.0691 USDT |
0.0690 USDT |
0.0699 USDT |
0.0693 USDT |
| 2023-12-05 |
0.0645 USDT |
10,585,205.0000 HBAR |
0.0636 USDT |
0.0634 USDT |
0.0643 USDT |
0.0655 USDT |
| 2023-12-04 |
0.0626 USDT |
6,351,641.0000 HBAR |
0.0625 USDT |
0.0618 USDT |
0.0623 USDT |
0.0634 USDT |
| 2023-12-03 |
0.0617 USDT |
7,077,733.0000 HBAR |
0.0618 USDT |
0.0610 USDT |
0.0617 USDT |
0.0616 USDT |
| 2023-12-02 |
0.0613 USDT |
915,412.0000 HBAR |
0.0620 USDT |
0.0617 USDT |
0.0621 USDT |
0.0621 USDT |
| 2023-12-01 |
0.0605 USDT |
1,762,711.0000 HBAR |
0.0613 USDT |
0.0608 USDT |
0.0611 USDT |
0.0609 USDT |
| 2023-11-30 |
0.0601 USDT |
1,194,307.0000 HBAR |
0.0600 USDT |
0.0595 USDT |
0.0600 USDT |
0.0599 USDT |
| 2023-11-29 |
0.0603 USDT |
1,472,470.0000 HBAR |
0.0597 USDT |
0.0596 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-11-28 |
0.0605 USDT |
6,371,824.0000 HBAR |
0.0611 USDT |
0.0606 USDT |
0.0612 USDT |
0.0610 USDT |
| 2023-11-27 |
0.0614 USDT |
1,471,082.0000 HBAR |
0.0606 USDT |
0.0600 USDT |
0.0609 USDT |
0.0603 USDT |
| 2023-11-26 |
0.0628 USDT |
1,871,092.0000 HBAR |
0.0623 USDT |
0.0619 USDT |
0.0627 USDT |
0.0623 USDT |
| 2023-11-25 |
0.0629 USDT |
3,042,761.0000 HBAR |
0.0629 USDT |
0.0627 USDT |
0.0630 USDT |
0.0634 USDT |
| 2023-11-24 |
0.0620 USDT |
1,342,964.0000 HBAR |
0.0622 USDT |
0.0619 USDT |
0.0621 USDT |
0.0619 USDT |
| 2023-11-23 |
0.0620 USDT |
1,746,681.0000 HBAR |
0.0615 USDT |
0.0611 USDT |
0.0615 USDT |
0.0612 USDT |
| 2023-11-22 |
0.0605 USDT |
6,979,902.0000 HBAR |
0.0617 USDT |
0.0616 USDT |
0.0621 USDT |
0.0623 USDT |
| 2023-11-21 |
0.0628 USDT |
12,761,928.0000 HBAR |
0.0616 USDT |
0.0593 USDT |
0.0602 USDT |
0.0598 USDT |
| 2023-11-20 |
0.0656 USDT |
6,623,004.0000 HBAR |
0.0660 USDT |
0.0644 USDT |
0.0659 USDT |
0.0659 USDT |
| 2023-11-19 |
0.0612 USDT |
4,568,071.0000 HBAR |
0.0619 USDT |
0.0617 USDT |
0.0620 USDT |
0.0625 USDT |
| 2023-11-18 |
0.0621 USDT |
6,364,646.0000 HBAR |
0.0616 USDT |
0.0609 USDT |
0.0615 USDT |
0.0615 USDT |
| 2023-11-17 |
0.0635 USDT |
7,379,262.0000 HBAR |
0.0611 USDT |
0.0610 USDT |
0.0621 USDT |
0.0618 USDT |
| 2023-11-16 |
0.0621 USDT |
13,128,729.0000 HBAR |
0.0613 USDT |
0.0601 USDT |
0.0620 USDT |
0.0616 USDT |
| 2023-11-15 |
0.0597 USDT |
11,704,916.0000 HBAR |
0.0599 USDT |
0.0599 USDT |
0.0608 USDT |
0.0614 USDT |
| 2023-11-14 |
0.0587 USDT |
6,357,810.0000 HBAR |
0.0577 USDT |
0.0576 USDT |
0.0581 USDT |
0.0585 USDT |
| 2023-11-13 |
0.0613 USDT |
10,135,588.0000 HBAR |
0.0613 USDT |
0.0586 USDT |
0.0605 USDT |
0.0588 USDT |
| 2023-11-12 |
0.0618 USDT |
9,491,737.0000 HBAR |
0.0617 USDT |
0.0613 USDT |
0.0619 USDT |
0.0625 USDT |
| 2023-11-11 |
0.0628 USDT |
1,950,933.0000 HBAR |
0.0618 USDT |
0.0613 USDT |
0.0619 USDT |
0.0617 USDT |
| 2023-11-10 |
0.0602 USDT |
11,401,864.0000 HBAR |
0.0600 USDT |
0.0592 USDT |
0.0603 USDT |
0.0616 USDT |
| 2023-11-09 |
0.0601 USDT |
12,309,734.0000 HBAR |
0.0584 USDT |
0.0565 USDT |
0.0579 USDT |
0.0581 USDT |
| 2023-11-08 |
0.0589 USDT |
12,364,658.0000 HBAR |
0.0593 USDT |
0.0592 USDT |
0.0601 USDT |
0.0608 USDT |
| 2023-11-07 |
0.0585 USDT |
2,449,464.0000 HBAR |
0.0581 USDT |
0.0575 USDT |
0.0581 USDT |
0.0575 USDT |
| 2023-11-06 |
0.0566 USDT |
3,528,440.0000 HBAR |
0.0572 USDT |
0.0571 USDT |
0.0575 USDT |
0.0579 USDT |
| 2023-11-05 |
0.0558 USDT |
2,888,533.0000 HBAR |
0.0553 USDT |
0.0550 USDT |
0.0555 USDT |
0.0559 USDT |
| 2023-11-04 |
0.0549 USDT |
1,623,117.0000 HBAR |
0.0547 USDT |
0.0546 USDT |
0.0548 USDT |
0.0553 USDT |
| 2023-11-03 |
0.0544 USDT |
357,117.0000 HBAR |
0.0545 USDT |
0.0544 USDT |
0.0546 USDT |
0.0546 USDT |
| 2023-11-02 |
0.0547 USDT |
9,379,896.0000 HBAR |
0.0551 USDT |
0.0547 USDT |
0.0551 USDT |
0.0551 USDT |
| 2023-11-01 |
0.0520 USDT |
16,420,877.0000 HBAR |
0.0514 USDT |
0.0513 USDT |
0.0523 USDT |
0.0534 USDT |
| 2023-10-31 |
0.0525 USDT |
2,726,530.0000 HBAR |
0.0516 USDT |
0.0515 USDT |
0.0518 USDT |
0.0525 USDT |
| 2023-10-30 |
0.0529 USDT |
8,171,703.0000 HBAR |
0.0526 USDT |
0.0525 USDT |
0.0529 USDT |
0.0537 USDT |
| 2023-10-29 |
0.0520 USDT |
1,485,697.0000 HBAR |
0.0524 USDT |
0.0522 USDT |
0.0525 USDT |
0.0527 USDT |
| 2023-10-28 |
0.0517 USDT |
1,370,893.0000 HBAR |
0.0519 USDT |
0.0516 USDT |
0.0519 USDT |
0.0518 USDT |
| 2023-10-27 |
0.0516 USDT |
8,119,052.0000 HBAR |
0.0512 USDT |
0.0502 USDT |
0.0509 USDT |
0.0511 USDT |
| 2023-10-26 |
0.0529 USDT |
6,406,788.0000 HBAR |
0.0519 USDT |
0.0517 USDT |
0.0521 USDT |
0.0522 USDT |
| 2023-10-25 |
0.0516 USDT |
344,722.0000 HBAR |
0.0516 USDT |
0.0514 USDT |
0.0516 USDT |
0.0515 USDT |
| 2023-10-24 |
0.0519 USDT |
28,570,654.0000 HBAR |
0.0518 USDT |
0.0502 USDT |
0.0509 USDT |
0.0514 USDT |
| 2023-10-23 |
0.0501 USDT |
4,706,655.0000 HBAR |
0.0502 USDT |
0.0502 USDT |
0.0504 USDT |
0.0523 USDT |
| 2023-10-22 |
0.0490 USDT |
2,810,640.0000 HBAR |
0.0493 USDT |
0.0492 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-10-21 |
0.0481 USDT |
4,564,599.0000 HBAR |
0.0484 USDT |
0.0484 USDT |
0.0491 USDT |
0.0490 USDT |
| 2023-10-20 |
0.0470 USDT |
3,540,020.0000 HBAR |
0.0472 USDT |
0.0471 USDT |
0.0473 USDT |
0.0476 USDT |