Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.2321 USD |
10,318,265.2000 HBAR |
0.2338 USD |
0.2242 USD |
0.2284 USD |
0.2313 USD |
| 2022-02-11 |
0.2420 USD |
16,977,871.6000 HBAR |
0.2464 USD |
0.2305 USD |
0.2341 USD |
0.2340 USD |
| 2022-02-10 |
0.2529 USD |
15,814,158.1000 HBAR |
0.2570 USD |
0.2418 USD |
0.2521 USD |
0.2467 USD |
| 2022-02-09 |
0.2553 USD |
7,663,792.5000 HBAR |
0.2544 USD |
0.2471 USD |
0.2496 USD |
0.2573 USD |
| 2022-02-08 |
0.2507 USD |
12,501,473.9000 HBAR |
0.2613 USD |
0.2421 USD |
0.2450 USD |
0.2536 USD |
| 2022-02-07 |
0.2617 USD |
13,125,733.5000 HBAR |
0.2588 USD |
0.2517 USD |
0.2551 USD |
0.2618 USD |
| 2022-02-06 |
0.2548 USD |
9,356,447.0000 HBAR |
0.2584 USD |
0.2498 USD |
0.2527 USD |
0.2584 USD |
| 2022-02-05 |
0.2557 USD |
15,179,606.5000 HBAR |
0.2489 USD |
0.2474 USD |
0.2504 USD |
0.2596 USD |
| 2022-02-04 |
0.2437 USD |
17,239,042.6000 HBAR |
0.2377 USD |
0.2353 USD |
0.2394 USD |
0.2488 USD |
| 2022-02-03 |
0.2356 USD |
25,196,903.9000 HBAR |
0.2202 USD |
0.2130 USD |
0.2166 USD |
0.2355 USD |
| 2022-02-02 |
0.2258 USD |
8,095,760.7000 HBAR |
0.2293 USD |
0.2190 USD |
0.2223 USD |
0.2196 USD |
| 2022-02-01 |
0.2280 USD |
11,055,140.0000 HBAR |
0.2216 USD |
0.2212 USD |
0.2262 USD |
0.2301 USD |
| 2022-01-31 |
0.2170 USD |
10,200,320.7000 HBAR |
0.2191 USD |
0.2079 USD |
0.2104 USD |
0.2214 USD |
| 2022-01-30 |
0.2214 USD |
9,252,520.1000 HBAR |
0.2224 USD |
0.2138 USD |
0.2167 USD |
0.2185 USD |
| 2022-01-29 |
0.2202 USD |
8,112,125.2000 HBAR |
0.2159 USD |
0.2146 USD |
0.2160 USD |
0.2214 USD |
| 2022-01-28 |
0.2104 USD |
8,981,078.5000 HBAR |
0.2082 USD |
0.2043 USD |
0.2077 USD |
0.2164 USD |
| 2022-01-27 |
0.2059 USD |
10,914,680.7000 HBAR |
0.2118 USD |
0.1950 USD |
0.2029 USD |
0.2064 USD |
| 2022-01-26 |
0.2152 USD |
18,426,401.4000 HBAR |
0.2118 USD |
0.2041 USD |
0.2102 USD |
0.2113 USD |
| 2022-01-25 |
0.2067 USD |
16,578,936.4000 HBAR |
0.2064 USD |
0.1975 USD |
0.2001 USD |
0.2117 USD |
| 2022-01-24 |
0.1982 USD |
38,850,070.0000 HBAR |
0.2223 USD |
0.1850 USD |
0.1910 USD |
0.2065 USD |
| 2022-01-23 |
0.2216 USD |
18,959,747.8000 HBAR |
0.2222 USD |
0.2131 USD |
0.2164 USD |
0.2221 USD |
| 2022-01-22 |
0.2201 USD |
31,031,937.9000 HBAR |
0.2341 USD |
0.2025 USD |
0.2150 USD |
0.2215 USD |
| 2022-01-21 |
0.2489 USD |
26,473,244.8000 HBAR |
0.2595 USD |
0.2279 USD |
0.2375 USD |
0.2336 USD |
| 2022-01-20 |
0.2735 USD |
20,895,718.1000 HBAR |
0.2676 USD |
0.2602 USD |
0.2639 USD |
0.2612 USD |
| 2022-01-19 |
0.2625 USD |
10,448,065.3000 HBAR |
0.2656 USD |
0.2523 USD |
0.2553 USD |
0.2696 USD |
| 2022-01-18 |
0.2640 USD |
9,512,499.6000 HBAR |
0.2704 USD |
0.2540 USD |
0.2587 USD |
0.2660 USD |
| 2022-01-17 |
0.2743 USD |
10,255,880.6000 HBAR |
0.2793 USD |
0.2655 USD |
0.2705 USD |
0.2693 USD |
| 2022-01-16 |
0.2786 USD |
6,112,643.0000 HBAR |
0.2798 USD |
0.2739 USD |
0.2780 USD |
0.2793 USD |
| 2022-01-15 |
0.2816 USD |
6,075,895.7000 HBAR |
0.2815 USD |
0.2778 USD |
0.2794 USD |
0.2799 USD |
| 2022-01-14 |
0.2807 USD |
10,615,191.3000 HBAR |
0.2779 USD |
0.2737 USD |
0.2770 USD |
0.2809 USD |
| 2022-01-13 |
0.2848 USD |
14,127,358.1000 HBAR |
0.2969 USD |
0.2765 USD |
0.2801 USD |
0.2768 USD |
| 2022-01-12 |
0.2890 USD |
18,136,637.9000 HBAR |
0.2756 USD |
0.2729 USD |
0.2763 USD |
0.2954 USD |
| 2022-01-11 |
0.2667 USD |
19,864,143.8000 HBAR |
0.2602 USD |
0.2565 USD |
0.2604 USD |
0.2749 USD |
| 2022-01-10 |
0.2629 USD |
14,036,445.8000 HBAR |
0.2718 USD |
0.2497 USD |
0.2617 USD |
0.2627 USD |
| 2022-01-09 |
0.2694 USD |
7,786,875.1000 HBAR |
0.2646 USD |
0.2617 USD |
0.2671 USD |
0.2724 USD |
| 2022-01-08 |
0.2660 USD |
15,839,936.7000 HBAR |
0.2732 USD |
0.2525 USD |
0.2577 USD |
0.2648 USD |
| 2022-01-07 |
0.2806 USD |
18,806,808.4000 HBAR |
0.2938 USD |
0.2666 USD |
0.2723 USD |
0.2711 USD |
| 2022-01-06 |
0.2876 USD |
20,831,329.9000 HBAR |
0.2874 USD |
0.2712 USD |
0.2811 USD |
0.2940 USD |
| 2022-01-05 |
0.3086 USD |
33,293,741.4000 HBAR |
0.3247 USD |
0.2700 USD |
0.2912 USD |
0.2886 USD |
| 2022-01-04 |
0.3251 USD |
30,358,614.1000 HBAR |
0.3070 USD |
0.3025 USD |
0.3106 USD |
0.3303 USD |
| 2022-01-03 |
0.3084 USD |
12,479,929.9000 HBAR |
0.3120 USD |
0.2977 USD |
0.3026 USD |
0.3064 USD |
| 2022-01-02 |
0.3108 USD |
17,984,396.3000 HBAR |
0.3005 USD |
0.2971 USD |
0.2999 USD |
0.3116 USD |
| 2022-01-01 |
0.2945 USD |
14,064,070.6000 HBAR |
0.2905 USD |
0.2886 USD |
0.2938 USD |
0.3002 USD |
| 2021-12-31 |
0.2952 USD |
16,680,752.9000 HBAR |
0.2968 USD |
0.2832 USD |
0.2887 USD |
0.2906 USD |
| 2021-12-30 |
0.2955 USD |
18,867,400.4000 HBAR |
0.2828 USD |
0.2778 USD |
0.2833 USD |
0.2967 USD |
| 2021-12-29 |
0.2876 USD |
14,070,584.0000 HBAR |
0.2908 USD |
0.2755 USD |
0.2828 USD |
0.2811 USD |
| 2021-12-28 |
0.2956 USD |
25,016,223.6000 HBAR |
0.3136 USD |
0.2793 USD |
0.2861 USD |
0.2909 USD |
| 2021-12-27 |
0.3210 USD |
10,414,458.0000 HBAR |
0.3190 USD |
0.3115 USD |
0.3169 USD |
0.3137 USD |
| 2021-12-26 |
0.3146 USD |
9,913,675.4000 HBAR |
0.3149 USD |
0.3029 USD |
0.3071 USD |
0.3185 USD |
| 2021-12-25 |
0.3144 USD |
7,939,340.3000 HBAR |
0.3099 USD |
0.3078 USD |
0.3118 USD |
0.3171 USD |