Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
0.3862 USD |
17,305,943.6000 HBAR |
0.3911 USD |
0.3782 USD |
0.3850 USD |
0.3929 USD |
| 2021-11-03 |
0.3880 USD |
21,170,413.5000 HBAR |
0.3973 USD |
0.3767 USD |
0.3857 USD |
0.3911 USD |
| 2021-11-02 |
0.3959 USD |
17,086,308.7000 HBAR |
0.3999 USD |
0.3911 USD |
0.3937 USD |
0.3972 USD |
| 2021-11-01 |
0.4071 USD |
30,598,275.3000 HBAR |
0.4081 USD |
0.3917 USD |
0.3980 USD |
0.4015 USD |
| 2021-10-31 |
0.4302 USD |
65,531,182.3000 HBAR |
0.4189 USD |
0.3895 USD |
0.3993 USD |
0.4076 USD |
| 2021-10-30 |
0.4157 USD |
71,933,130.4000 HBAR |
0.3906 USD |
0.3850 USD |
0.3951 USD |
0.4196 USD |
| 2021-10-29 |
0.3873 USD |
29,112,285.9000 HBAR |
0.3705 USD |
0.3692 USD |
0.3849 USD |
0.3892 USD |
| 2021-10-28 |
0.3668 USD |
35,090,662.7000 HBAR |
0.3508 USD |
0.3506 USD |
0.3586 USD |
0.3707 USD |
| 2021-10-27 |
0.3645 USD |
38,680,661.6000 HBAR |
0.3914 USD |
0.3400 USD |
0.3565 USD |
0.3501 USD |
| 2021-10-26 |
0.3987 USD |
31,173,978.2000 HBAR |
0.3869 USD |
0.3813 USD |
0.3853 USD |
0.3910 USD |
| 2021-10-25 |
0.3807 USD |
18,383,926.7000 HBAR |
0.3670 USD |
0.3646 USD |
0.3709 USD |
0.3867 USD |
| 2021-10-24 |
0.3678 USD |
20,592,085.6000 HBAR |
0.3795 USD |
0.3592 USD |
0.3659 USD |
0.3660 USD |
| 2021-10-23 |
0.3755 USD |
13,423,677.2000 HBAR |
0.3785 USD |
0.3682 USD |
0.3717 USD |
0.3772 USD |
| 2021-10-22 |
0.3808 USD |
17,242,652.3000 HBAR |
0.3786 USD |
0.3730 USD |
0.3777 USD |
0.3776 USD |
| 2021-10-21 |
0.3885 USD |
31,618,393.6000 HBAR |
0.4025 USD |
0.3718 USD |
0.3803 USD |
0.3796 USD |
| 2021-10-20 |
0.3911 USD |
46,647,441.6000 HBAR |
0.3748 USD |
0.3691 USD |
0.3749 USD |
0.4008 USD |
| 2021-10-19 |
0.3675 USD |
33,648,945.6000 HBAR |
0.3560 USD |
0.3505 USD |
0.3540 USD |
0.3749 USD |
| 2021-10-18 |
0.3550 USD |
19,476,823.4000 HBAR |
0.3554 USD |
0.3460 USD |
0.3504 USD |
0.3520 USD |
| 2021-10-17 |
0.3589 USD |
18,947,329.4000 HBAR |
0.3726 USD |
0.3418 USD |
0.3548 USD |
0.3553 USD |
| 2021-10-16 |
0.3700 USD |
19,011,387.5000 HBAR |
0.3644 USD |
0.3636 USD |
0.3682 USD |
0.3723 USD |
| 2021-10-15 |
0.3680 USD |
34,729,081.5000 HBAR |
0.3890 USD |
0.3572 USD |
0.3627 USD |
0.3638 USD |
| 2021-10-14 |
0.3788 USD |
48,562,583.2000 HBAR |
0.3569 USD |
0.3526 USD |
0.3562 USD |
0.3839 USD |
| 2021-10-13 |
0.3511 USD |
25,916,445.9000 HBAR |
0.3488 USD |
0.3390 USD |
0.3448 USD |
0.3578 USD |
| 2021-10-12 |
0.3403 USD |
31,877,325.2000 HBAR |
0.3433 USD |
0.3210 USD |
0.3280 USD |
0.3485 USD |
| 2021-10-11 |
0.3460 USD |
27,709,489.0000 HBAR |
0.3394 USD |
0.3340 USD |
0.3410 USD |
0.3410 USD |
| 2021-10-10 |
0.3545 USD |
19,866,490.1000 HBAR |
0.3713 USD |
0.3366 USD |
0.3478 USD |
0.3392 USD |
| 2021-10-09 |
0.3711 USD |
13,501,989.8000 HBAR |
0.3739 USD |
0.3637 USD |
0.3678 USD |
0.3705 USD |
| 2021-10-08 |
0.3793 USD |
25,463,395.4000 HBAR |
0.3781 USD |
0.3695 USD |
0.3735 USD |
0.3724 USD |
| 2021-10-07 |
0.3762 USD |
40,508,699.5000 HBAR |
0.3811 USD |
0.3652 USD |
0.3703 USD |
0.3780 USD |
| 2021-10-06 |
0.3843 USD |
36,631,708.0000 HBAR |
0.4039 USD |
0.3626 USD |
0.3718 USD |
0.3798 USD |
| 2021-10-05 |
0.4014 USD |
29,331,644.4000 HBAR |
0.4046 USD |
0.3860 USD |
0.3940 USD |
0.4014 USD |
| 2021-10-04 |
0.4005 USD |
42,072,813.9000 HBAR |
0.3993 USD |
0.3779 USD |
0.3891 USD |
0.4075 USD |
| 2021-10-03 |
0.3992 USD |
47,863,842.5000 HBAR |
0.3856 USD |
0.3757 USD |
0.3936 USD |
0.3961 USD |
| 2021-10-02 |
0.3905 USD |
49,965,438.6000 HBAR |
0.3653 USD |
0.3574 USD |
0.3636 USD |
0.3882 USD |
| 2021-10-01 |
0.3523 USD |
31,797,797.2000 HBAR |
0.3378 USD |
0.3278 USD |
0.3321 USD |
0.3623 USD |
| 2021-09-30 |
0.3284 USD |
32,891,967.3000 HBAR |
0.3111 USD |
0.3085 USD |
0.3184 USD |
0.3375 USD |
| 2021-09-29 |
0.3134 USD |
32,990,265.5000 HBAR |
0.3036 USD |
0.3001 USD |
0.3083 USD |
0.3110 USD |
| 2021-09-28 |
0.3143 USD |
24,035,683.6000 HBAR |
0.3193 USD |
0.3035 USD |
0.3081 USD |
0.3059 USD |
| 2021-09-27 |
0.3398 USD |
26,068,433.9000 HBAR |
0.3347 USD |
0.3190 USD |
0.3321 USD |
0.3210 USD |
| 2021-09-26 |
0.3312 USD |
33,630,607.6000 HBAR |
0.3419 USD |
0.3067 USD |
0.3169 USD |
0.3350 USD |
| 2021-09-25 |
0.3414 USD |
37,438,520.8000 HBAR |
0.3501 USD |
0.3253 USD |
0.3387 USD |
0.3434 USD |
| 2021-09-24 |
0.3504 USD |
77,909,783.1000 HBAR |
0.3832 USD |
0.3155 USD |
0.3369 USD |
0.3490 USD |
| 2021-09-23 |
0.3774 USD |
66,999,345.9000 HBAR |
0.3672 USD |
0.3540 USD |
0.3682 USD |
0.3828 USD |
| 2021-09-22 |
0.3432 USD |
102,001,399.1000 HBAR |
0.3063 USD |
0.2989 USD |
0.3149 USD |
0.3692 USD |
| 2021-09-21 |
0.3214 USD |
148,468,393.6000 HBAR |
0.3391 USD |
0.2878 USD |
0.3065 USD |
0.3037 USD |
| 2021-09-20 |
0.3520 USD |
131,817,334.0000 HBAR |
0.3967 USD |
0.3129 USD |
0.3412 USD |
0.3380 USD |
| 2021-09-19 |
0.4077 USD |
46,031,553.5000 HBAR |
0.4296 USD |
0.3883 USD |
0.3966 USD |
0.3950 USD |
| 2021-09-18 |
0.4284 USD |
60,189,082.4000 HBAR |
0.4262 USD |
0.4088 USD |
0.4190 USD |
0.4274 USD |
| 2021-09-17 |
0.4422 USD |
74,298,279.0000 HBAR |
0.4772 USD |
0.4150 USD |
0.4279 USD |
0.4244 USD |
| 2021-09-16 |
0.5069 USD |
119,704,611.2000 HBAR |
0.5051 USD |
0.4599 USD |
0.4765 USD |
0.4777 USD |