Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0476 USDT |
1,020,961.0000 HBAR |
0.0465 USDT |
0.0465 USDT |
0.0467 USDT |
0.0466 USDT |
| 2023-10-18 |
0.0479 USDT |
2,006,878.0000 HBAR |
0.0476 USDT |
0.0474 USDT |
0.0476 USDT |
0.0475 USDT |
| 2023-10-17 |
0.0467 USDT |
5,160,982.0000 HBAR |
0.0463 USDT |
0.0461 USDT |
0.0464 USDT |
0.0464 USDT |
| 2023-10-16 |
0.0473 USDT |
1,143,993.0000 HBAR |
0.0474 USDT |
0.0472 USDT |
0.0472 USDT |
0.0472 USDT |
| 2023-10-15 |
0.0470 USDT |
2,706,557.0000 HBAR |
0.0469 USDT |
0.0467 USDT |
0.0468 USDT |
0.0467 USDT |
| 2023-10-14 |
0.0467 USDT |
2,350,861.0000 HBAR |
0.0467 USDT |
0.0466 USDT |
0.0467 USDT |
0.0469 USDT |
| 2023-10-13 |
0.0460 USDT |
4,258,909.0000 HBAR |
0.0462 USDT |
0.0462 USDT |
0.0464 USDT |
0.0466 USDT |
| 2023-10-12 |
0.0460 USDT |
3,762,850.0000 HBAR |
0.0452 USDT |
0.0450 USDT |
0.0453 USDT |
0.0456 USDT |
| 2023-10-11 |
0.0462 USDT |
4,060,428.0000 HBAR |
0.0461 USDT |
0.0460 USDT |
0.0462 USDT |
0.0465 USDT |
| 2023-10-10 |
0.0466 USDT |
2,649,352.0000 HBAR |
0.0466 USDT |
0.0463 USDT |
0.0466 USDT |
0.0468 USDT |
| 2023-10-09 |
0.0468 USDT |
3,519,343.0000 HBAR |
0.0463 USDT |
0.0461 USDT |
0.0463 USDT |
0.0464 USDT |
| 2023-10-08 |
0.0481 USDT |
2,027,471.0000 HBAR |
0.0481 USDT |
0.0478 USDT |
0.0479 USDT |
0.0479 USDT |
| 2023-10-07 |
0.0484 USDT |
392,316.0000 HBAR |
0.0482 USDT |
0.0481 USDT |
0.0483 USDT |
0.0483 USDT |
| 2023-10-06 |
0.0483 USDT |
6,391,302.0000 HBAR |
0.0482 USDT |
0.0481 USDT |
0.0483 USDT |
0.0485 USDT |
| 2023-10-05 |
0.0485 USDT |
1,751,692.0000 HBAR |
0.0481 USDT |
0.0481 USDT |
0.0482 USDT |
0.0481 USDT |
| 2023-10-04 |
0.0487 USDT |
6,847,365.0000 HBAR |
0.0487 USDT |
0.0483 USDT |
0.0483 USDT |
0.0484 USDT |
| 2023-10-03 |
0.0502 USDT |
8,242,776.0000 HBAR |
0.0497 USDT |
0.0494 USDT |
0.0497 USDT |
0.0494 USDT |
| 2023-10-02 |
0.0508 USDT |
10,851,108.0000 HBAR |
0.0503 USDT |
0.0495 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-10-01 |
0.0501 USDT |
4,358,500.0000 HBAR |
0.0500 USDT |
0.0497 USDT |
0.0499 USDT |
0.0499 USDT |
| 2023-09-30 |
0.0497 USDT |
1,032,360.0000 HBAR |
0.0499 USDT |
0.0495 USDT |
0.0497 USDT |
0.0495 USDT |
| 2023-09-29 |
0.0497 USDT |
1,170,204.0000 HBAR |
0.0497 USDT |
0.0494 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-09-28 |
0.0496 USDT |
6,077,805.0000 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0498 USDT |
| 2023-09-27 |
0.0493 USDT |
6,194,999.0000 HBAR |
0.0492 USDT |
0.0489 USDT |
0.0493 USDT |
0.0495 USDT |
| 2023-09-26 |
0.0500 USDT |
3,317,759.0000 HBAR |
0.0496 USDT |
0.0493 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-09-25 |
0.0503 USDT |
4,844,227.0000 HBAR |
0.0504 USDT |
0.0503 USDT |
0.0505 USDT |
0.0504 USDT |
| 2023-09-24 |
0.0507 USDT |
1,515,493.0000 HBAR |
0.0505 USDT |
0.0497 USDT |
0.0503 USDT |
0.0498 USDT |
| 2023-09-23 |
0.0511 USDT |
2,082,066.0000 HBAR |
0.0516 USDT |
0.0513 USDT |
0.0516 USDT |
0.0517 USDT |
| 2023-09-22 |
0.0503 USDT |
714,199.0000 HBAR |
0.0501 USDT |
0.0500 USDT |
0.0502 USDT |
0.0506 USDT |
| 2023-09-21 |
0.0505 USDT |
523,811.0000 HBAR |
0.0504 USDT |
0.0503 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-09-20 |
0.0505 USDT |
1,960,425.0000 HBAR |
0.0504 USDT |
0.0499 USDT |
0.0503 USDT |
0.0506 USDT |
| 2023-09-19 |
0.0505 USDT |
1,619,600.0000 HBAR |
0.0508 USDT |
0.0505 USDT |
0.0507 USDT |
0.0509 USDT |
| 2023-09-18 |
0.0505 USDT |
1,679,372.0000 HBAR |
0.0511 USDT |
0.0507 USDT |
0.0509 USDT |
0.0508 USDT |
| 2023-09-17 |
0.0505 USDT |
1,763,254.0000 HBAR |
0.0498 USDT |
0.0491 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-09-16 |
0.0515 USDT |
1,423,885.0000 HBAR |
0.0509 USDT |
0.0509 USDT |
0.0512 USDT |
0.0514 USDT |
| 2023-09-15 |
0.0507 USDT |
3,138,757.0000 HBAR |
0.0502 USDT |
0.0502 USDT |
0.0506 USDT |
0.0520 USDT |
| 2023-09-14 |
0.0518 USDT |
3,062,014.0000 HBAR |
0.0511 USDT |
0.0511 USDT |
0.0518 USDT |
0.0514 USDT |
| 2023-09-13 |
0.0483 USDT |
2,462,293.0000 HBAR |
0.0487 USDT |
0.0485 USDT |
0.0488 USDT |
0.0488 USDT |
| 2023-09-12 |
0.0470 USDT |
742,598.0000 HBAR |
0.0469 USDT |
0.0469 USDT |
0.0470 USDT |
0.0469 USDT |
| 2023-09-11 |
0.0463 USDT |
2,756,058.0000 HBAR |
0.0459 USDT |
0.0455 USDT |
0.0458 USDT |
0.0458 USDT |
| 2023-09-10 |
0.0479 USDT |
1,715,724.0000 HBAR |
0.0475 USDT |
0.0475 USDT |
0.0478 USDT |
0.0481 USDT |
| 2023-09-09 |
0.0497 USDT |
549,789.0000 HBAR |
0.0494 USDT |
0.0490 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-09-08 |
0.0500 USDT |
875,722.0000 HBAR |
0.0496 USDT |
0.0495 USDT |
0.0496 USDT |
0.0499 USDT |
| 2023-09-07 |
0.0493 USDT |
2,100,440.0000 HBAR |
0.0494 USDT |
0.0492 USDT |
0.0494 USDT |
0.0499 USDT |
| 2023-09-06 |
0.0491 USDT |
4,386,280.0000 HBAR |
0.0482 USDT |
0.0477 USDT |
0.0482 USDT |
0.0490 USDT |
| 2023-09-05 |
0.0487 USDT |
3,695,984.0000 HBAR |
0.0495 USDT |
0.0490 USDT |
0.0492 USDT |
0.0491 USDT |
| 2023-09-04 |
0.0485 USDT |
3,134,877.0000 HBAR |
0.0486 USDT |
0.0482 USDT |
0.0483 USDT |
0.0483 USDT |
| 2023-09-03 |
0.0495 USDT |
3,544,472.0000 HBAR |
0.0489 USDT |
0.0482 USDT |
0.0485 USDT |
0.0485 USDT |
| 2023-09-02 |
0.0492 USDT |
9,377,962.0000 HBAR |
0.0489 USDT |
0.0478 USDT |
0.0484 USDT |
0.0494 USDT |
| 2023-09-01 |
0.0506 USDT |
5,251,103.0000 HBAR |
0.0491 USDT |
0.0489 USDT |
0.0495 USDT |
0.0500 USDT |
| 2023-08-31 |
0.0527 USDT |
4,412,851.0000 HBAR |
0.0518 USDT |
0.0515 USDT |
0.0521 USDT |
0.0524 USDT |