Identifier on Bibox: HBAR_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.2586 USDT |
6,558,562.5200 HBAR |
0.2641 USDT |
0.2479 USDT |
0.2878 USDT |
0.2503 USDT |
| 2025-03-02 |
0.2431 USDT |
7,312,198.9700 HBAR |
0.2527 USDT |
0.2423 USDT |
0.2557 USDT |
0.2455 USDT |
| 2025-03-01 |
0.2279 USDT |
17,399,905.2900 HBAR |
0.2135 USDT |
0.2114 USDT |
0.2499 USDT |
0.2453 USDT |
| 2025-02-28 |
0.1931 USDT |
17,061,164.1500 HBAR |
0.1998 USDT |
0.1800 USDT |
0.2099 USDT |
0.2084 USDT |
| 2025-02-27 |
0.1980 USDT |
21,358,816.3100 HBAR |
0.1961 USDT |
0.1938 USDT |
0.2060 USDT |
0.1998 USDT |
| 2025-02-26 |
0.1959 USDT |
16,618,414.7000 HBAR |
0.1985 USDT |
0.1895 USDT |
0.2018 USDT |
0.1939 USDT |
| 2025-02-25 |
0.1919 USDT |
19,641,093.2200 HBAR |
0.1965 USDT |
0.1756 USDT |
0.2011 USDT |
0.1866 USDT |
| 2025-02-24 |
0.2039 USDT |
21,021,400.7600 HBAR |
0.2113 USDT |
0.1955 USDT |
0.2270 USDT |
0.1965 USDT |
| 2025-02-23 |
0.2153 USDT |
9,606,287.6900 HBAR |
0.2164 USDT |
0.2096 USDT |
0.2176 USDT |
0.2110 USDT |
| 2025-02-22 |
0.2154 USDT |
17,293,799.5300 HBAR |
0.2144 USDT |
0.2119 USDT |
0.2227 USDT |
0.2164 USDT |
| 2025-02-21 |
0.2202 USDT |
4,233,968.7200 HBAR |
0.2220 USDT |
0.2179 USDT |
0.2226 USDT |
0.2203 USDT |
| 2025-02-20 |
0.2186 USDT |
13,413,080.4400 HBAR |
0.2158 USDT |
0.2150 USDT |
0.2263 USDT |
0.2199 USDT |
| 2025-02-19 |
0.2087 USDT |
15,042,039.3500 HBAR |
0.2070 USDT |
0.2036 USDT |
0.2179 USDT |
0.2147 USDT |
| 2025-02-18 |
0.2082 USDT |
13,988,464.2000 HBAR |
0.2123 USDT |
0.1964 USDT |
0.2145 USDT |
0.1973 USDT |
| 2025-02-17 |
0.2195 USDT |
7,644,858.6500 HBAR |
0.2252 USDT |
0.2153 USDT |
0.2252 USDT |
0.2209 USDT |
| 2025-02-16 |
0.2272 USDT |
4,790,227.6700 HBAR |
0.2292 USDT |
0.2252 USDT |
0.2303 USDT |
0.2252 USDT |
| 2025-02-15 |
0.2341 USDT |
10,980,008.1200 HBAR |
0.2308 USDT |
0.2287 USDT |
0.2388 USDT |
0.2292 USDT |
| 2025-02-14 |
0.2282 USDT |
18,074,995.9800 HBAR |
0.2255 USDT |
0.2235 USDT |
0.2400 USDT |
0.2308 USDT |
| 2025-02-13 |
0.2304 USDT |
18,186,724.1800 HBAR |
0.2352 USDT |
0.2182 USDT |
0.2368 USDT |
0.2255 USDT |
| 2025-02-12 |
0.2320 USDT |
18,688,870.0900 HBAR |
0.2287 USDT |
0.2136 USDT |
0.2382 USDT |
0.2352 USDT |
| 2025-02-11 |
0.2378 USDT |
8,721,606.4600 HBAR |
0.2319 USDT |
0.2308 USDT |
0.2488 USDT |
0.2404 USDT |
| 2025-02-10 |
0.2327 USDT |
5,887,286.7800 HBAR |
0.2290 USDT |
0.2237 USDT |
0.2393 USDT |
0.2372 USDT |
| 2025-02-09 |
0.2319 USDT |
3,795,557.0200 HBAR |
0.2341 USDT |
0.2331 USDT |
0.2423 USDT |
0.2397 USDT |
| 2025-02-08 |
0.2350 USDT |
3,681,999.3800 HBAR |
0.2326 USDT |
0.2277 USDT |
0.2354 USDT |
0.2280 USDT |
| 2025-02-07 |
0.2335 USDT |
11,293,549.5400 HBAR |
0.2286 USDT |
0.2274 USDT |
0.2479 USDT |
0.2392 USDT |
| 2025-02-06 |
0.2415 USDT |
13,160,755.3600 HBAR |
0.2385 USDT |
0.2293 USDT |
0.2499 USDT |
0.2316 USDT |
| 2025-02-05 |
0.2507 USDT |
14,386,607.8700 HBAR |
0.2501 USDT |
0.2386 USDT |
0.2584 USDT |
0.2451 USDT |
| 2025-02-04 |
0.2563 USDT |
7,048,151.2800 HBAR |
0.2749 USDT |
0.2454 USDT |
0.2783 USDT |
0.2494 USDT |
| 2025-02-03 |
0.2367 USDT |
16,366,683.8400 HBAR |
0.2532 USDT |
0.1781 USDT |
0.2684 USDT |
0.2589 USDT |
| 2025-02-02 |
0.2724 USDT |
15,364,080.4400 HBAR |
0.2850 USDT |
0.2370 USDT |
0.2940 USDT |
0.2467 USDT |
| 2025-02-01 |
0.3109 USDT |
2,378,519.8300 HBAR |
0.3067 USDT |
0.3049 USDT |
0.3124 USDT |
0.3077 USDT |
| 2025-01-31 |
0.3147 USDT |
7,329,405.1500 HBAR |
0.3160 USDT |
0.3059 USDT |
0.3197 USDT |
0.3172 USDT |
| 2025-01-30 |
0.3124 USDT |
12,868,325.5600 HBAR |
0.3088 USDT |
0.3063 USDT |
0.3226 USDT |
0.3159 USDT |
| 2025-01-29 |
0.3049 USDT |
12,960,796.1000 HBAR |
0.2990 USDT |
0.2940 USDT |
0.3181 USDT |
0.3114 USDT |
| 2025-01-28 |
0.3069 USDT |
13,525,649.7600 HBAR |
0.3147 USDT |
0.2951 USDT |
0.3230 USDT |
0.2990 USDT |
| 2025-01-27 |
0.3190 USDT |
14,334,004.5400 HBAR |
0.3232 USDT |
0.2915 USDT |
0.3267 USDT |
0.3147 USDT |
| 2025-01-26 |
0.3370 USDT |
6,345,863.2100 HBAR |
0.3323 USDT |
0.3317 USDT |
0.3545 USDT |
0.3398 USDT |
| 2025-01-25 |
0.3356 USDT |
5,111,454.5600 HBAR |
0.3268 USDT |
0.3256 USDT |
0.3389 USDT |
0.3321 USDT |
| 2025-01-24 |
0.3275 USDT |
12,632,481.1000 HBAR |
0.3281 USDT |
0.3145 USDT |
0.3509 USDT |
0.3269 USDT |
| 2025-01-23 |
0.3205 USDT |
12,903,416.1400 HBAR |
0.3261 USDT |
0.3123 USDT |
0.3353 USDT |
0.3199 USDT |
| 2025-01-22 |
0.3297 USDT |
10,649,729.8900 HBAR |
0.3378 USDT |
0.3207 USDT |
0.3381 USDT |
0.3266 USDT |
| 2025-01-21 |
0.3400 USDT |
13,927,979.6300 HBAR |
0.3421 USDT |
0.3256 USDT |
0.3486 USDT |
0.3378 USDT |
| 2025-01-20 |
0.3477 USDT |
12,696,965.9600 HBAR |
0.3262 USDT |
0.3194 USDT |
0.3740 USDT |
0.3432 USDT |
| 2025-01-19 |
0.3405 USDT |
13,295,015.4900 HBAR |
0.3547 USDT |
0.3176 USDT |
0.3710 USDT |
0.3262 USDT |
| 2025-01-18 |
0.3579 USDT |
9,253,755.8300 HBAR |
0.3746 USDT |
0.3407 USDT |
0.3849 USDT |
0.3462 USDT |
| 2025-01-17 |
0.3754 USDT |
10,979,161.6900 HBAR |
0.3626 USDT |
0.3616 USDT |
0.4014 USDT |
0.3763 USDT |
| 2025-01-16 |
0.3305 USDT |
9,687,571.4900 HBAR |
0.3224 USDT |
0.3080 USDT |
0.3753 USDT |
0.3543 USDT |
| 2025-01-15 |
0.2962 USDT |
8,685,283.9000 HBAR |
0.2872 USDT |
0.2859 USDT |
0.3142 USDT |
0.3096 USDT |
| 2025-01-14 |
0.2809 USDT |
11,983,333.5600 HBAR |
0.2751 USDT |
0.2727 USDT |
0.2933 USDT |
0.2910 USDT |
| 2025-01-13 |
0.2731 USDT |
11,217,617.4000 HBAR |
0.2781 USDT |
0.2559 USDT |
0.2889 USDT |
0.2677 USDT |