Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
0.1211 USD |
13,352,555.7000 HBAR |
0.1183 USD |
0.1162 USD |
0.1184 USD |
0.1175 USD |
| 2021-02-26 |
0.1187 USD |
11,753,997.8000 HBAR |
0.1168 USD |
0.1100 USD |
0.1152 USD |
0.1171 USD |
| 2021-02-25 |
0.1299 USD |
15,624,949.6000 HBAR |
0.1285 USD |
0.1202 USD |
0.1261 USD |
0.1225 USD |
| 2021-02-24 |
0.1263 USD |
18,178,884.8000 HBAR |
0.1190 USD |
0.1101 USD |
0.1190 USD |
0.1273 USD |
| 2021-02-23 |
0.1134 USD |
18,883,758.8000 HBAR |
0.1362 USD |
0.0950 USD |
0.1095 USD |
0.1142 USD |
| 2021-02-22 |
0.1346 USD |
14,172,245.7000 HBAR |
0.1463 USD |
0.1151 USD |
0.1335 USD |
0.1335 USD |
| 2021-02-21 |
0.1465 USD |
11,118,570.8000 HBAR |
0.1405 USD |
0.1371 USD |
0.1435 USD |
0.1452 USD |
| 2021-02-20 |
0.1469 USD |
16,436,403.7000 HBAR |
0.1520 USD |
0.1370 USD |
0.1428 USD |
0.1403 USD |
| 2021-02-19 |
0.1469 USD |
17,629,699.8000 HBAR |
0.1493 USD |
0.1369 USD |
0.1420 USD |
0.1517 USD |
| 2021-02-18 |
0.1439 USD |
13,571,779.0000 HBAR |
0.1398 USD |
0.1368 USD |
0.1402 USD |
0.1491 USD |
| 2021-02-17 |
0.1361 USD |
9,253,738.8000 HBAR |
0.1366 USD |
0.1277 USD |
0.1314 USD |
0.1378 USD |
| 2021-02-16 |
0.1398 USD |
15,174,757.4000 HBAR |
0.1436 USD |
0.1313 USD |
0.1351 USD |
0.1371 USD |
| 2021-02-15 |
0.1352 USD |
27,099,934.4000 HBAR |
0.1273 USD |
0.1100 USD |
0.1168 USD |
0.1490 USD |
| 2021-02-14 |
0.1305 USD |
11,415,010.8000 HBAR |
0.1388 USD |
0.1223 USD |
0.1281 USD |
0.1271 USD |
| 2021-02-13 |
0.1373 USD |
18,199,150.0000 HBAR |
0.1383 USD |
0.1270 USD |
0.1339 USD |
0.1396 USD |
| 2021-02-12 |
0.1345 USD |
18,255,256.2000 HBAR |
0.1349 USD |
0.1265 USD |
0.1311 USD |
0.1384 USD |
| 2021-02-11 |
0.1250 USD |
29,187,307.1000 HBAR |
0.1084 USD |
0.1037 USD |
0.1093 USD |
0.1371 USD |
| 2021-02-10 |
0.1082 USD |
18,080,792.0000 HBAR |
0.1055 USD |
0.0998 USD |
0.1060 USD |
0.1081 USD |
| 2021-02-09 |
0.1044 USD |
12,717,909.8640 HBAR |
0.1005 USD |
0.0980 USD |
0.0998 USD |
0.1052 USD |
| 2021-02-08 |
0.0984 USD |
14,618,287.2000 HBAR |
0.0970 USD |
0.0933 USD |
0.1046 USD |
0.1005 USD |
| 2021-02-07 |
0.0960 USD |
17,581,260.0000 HBAR |
0.1040 USD |
0.0900 USD |
0.1055 USD |
0.0970 USD |
| 2021-02-06 |
0.1037 USD |
29,999,608.4000 HBAR |
0.0997 USD |
0.0942 USD |
0.1179 USD |
0.1040 USD |
| 2021-02-05 |
0.0954 USD |
12,404,375.4000 HBAR |
0.0902 USD |
0.0892 USD |
0.1017 USD |
0.0997 USD |
| 2021-02-04 |
0.0918 USD |
12,394,294.6000 HBAR |
0.0968 USD |
0.0869 USD |
0.0974 USD |
0.0895 USD |
| 2021-02-03 |
0.0939 USD |
10,326,307.0000 HBAR |
0.0928 USD |
0.0900 USD |
0.0977 USD |
0.0960 USD |
| 2021-02-02 |
0.0915 USD |
26,958,816.5000 HBAR |
0.0890 USD |
0.0844 USD |
0.1000 USD |
0.0928 USD |
| 2021-02-01 |
0.0839 USD |
20,520,568.8000 HBAR |
0.0829 USD |
0.0782 USD |
0.0936 USD |
0.0890 USD |
| 2021-01-31 |
0.0807 USD |
17,167,687.9000 HBAR |
0.0817 USD |
0.0765 USD |
0.0878 USD |
0.0830 USD |
| 2021-01-30 |
0.0830 USD |
15,572,440.6000 HBAR |
0.0868 USD |
0.0800 USD |
0.0876 USD |
0.0817 USD |
| 2021-01-29 |
0.0891 USD |
25,889,773.7000 HBAR |
0.0921 USD |
0.0842 USD |
0.0952 USD |
0.0874 USD |
| 2021-01-28 |
0.0894 USD |
23,915,548.3000 HBAR |
0.0800 USD |
0.0760 USD |
0.0989 USD |
0.0921 USD |
| 2021-01-27 |
0.0816 USD |
14,079,022.3000 HBAR |
0.0899 USD |
0.0765 USD |
0.0899 USD |
0.0797 USD |
| 2021-01-26 |
0.0892 USD |
10,277,462.5000 HBAR |
0.0910 USD |
0.0833 USD |
0.0950 USD |
0.0899 USD |
| 2021-01-25 |
0.0939 USD |
13,806,172.4000 HBAR |
0.0940 USD |
0.0905 USD |
0.0970 USD |
0.0915 USD |
| 2021-01-24 |
0.0935 USD |
11,132,258.4000 HBAR |
0.0960 USD |
0.0900 USD |
0.0974 USD |
0.0942 USD |
| 2021-01-23 |
0.0951 USD |
17,190,969.1000 HBAR |
0.0969 USD |
0.0902 USD |
0.1022 USD |
0.0962 USD |
| 2021-01-22 |
0.0930 USD |
30,185,699.5000 HBAR |
0.0932 USD |
0.0764 USD |
0.1069 USD |
0.0969 USD |
| 2021-01-21 |
0.1068 USD |
52,320,285.7000 HBAR |
0.1022 USD |
0.0906 USD |
0.1244 USD |
0.0934 USD |
| 2021-01-20 |
0.0943 USD |
68,608,813.1000 HBAR |
0.0712 USD |
0.0680 USD |
0.1250 USD |
0.1009 USD |
| 2021-01-19 |
0.0673 USD |
16,390,677.2000 HBAR |
0.0649 USD |
0.0616 USD |
0.0740 USD |
0.0708 USD |
| 2021-01-18 |
0.0618 USD |
12,282,909.7000 HBAR |
0.0618 USD |
0.0575 USD |
0.0651 USD |
0.0650 USD |
| 2021-01-17 |
0.0602 USD |
14,082,375.8000 HBAR |
0.0599 USD |
0.0543 USD |
0.0681 USD |
0.0616 USD |
| 2021-01-16 |
0.0597 USD |
14,435,784.7000 HBAR |
0.0552 USD |
0.0544 USD |
0.0653 USD |
0.0599 USD |
| 2021-01-15 |
0.0534 USD |
14,096,213.7000 HBAR |
0.0569 USD |
0.0491 USD |
0.0579 USD |
0.0555 USD |
| 2021-01-14 |
0.0569 USD |
19,056,970.3000 HBAR |
0.0534 USD |
0.0507 USD |
0.0610 USD |
0.0563 USD |
| 2021-01-13 |
0.0509 USD |
19,044,024.7000 HBAR |
0.0469 USD |
0.0441 USD |
0.0550 USD |
0.0534 USD |
| 2021-01-12 |
0.0457 USD |
13,574,008.4000 HBAR |
0.0429 USD |
0.0415 USD |
0.0487 USD |
0.0468 USD |
| 2021-01-11 |
0.0416 USD |
12,693,355.8000 HBAR |
0.0493 USD |
0.0354 USD |
0.0493 USD |
0.0429 USD |
| 2021-01-10 |
0.0487 USD |
18,224,949.0000 HBAR |
0.0511 USD |
0.0419 USD |
0.0562 USD |
0.0496 USD |
| 2021-01-09 |
0.0526 USD |
19,959,591.2000 HBAR |
0.0612 USD |
0.0483 USD |
0.0650 USD |
0.0511 USD |