Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
0.3628 USD |
18,694,194.7000 HBAR |
0.3856 USD |
0.3374 USD |
0.3571 USD |
0.3610 USD |
| 2021-03-30 |
0.3884 USD |
22,991,442.7000 HBAR |
0.3705 USD |
0.3607 USD |
0.3707 USD |
0.3886 USD |
| 2021-03-29 |
0.3916 USD |
48,971,909.0000 HBAR |
0.3383 USD |
0.3346 USD |
0.3434 USD |
0.3715 USD |
| 2021-03-28 |
0.3349 USD |
7,588,117.8000 HBAR |
0.3387 USD |
0.3250 USD |
0.3332 USD |
0.3369 USD |
| 2021-03-27 |
0.3372 USD |
10,399,330.7000 HBAR |
0.3466 USD |
0.3208 USD |
0.3301 USD |
0.3396 USD |
| 2021-03-26 |
0.3204 USD |
9,828,106.8000 HBAR |
0.3015 USD |
0.3010 USD |
0.3068 USD |
0.3349 USD |
| 2021-03-25 |
0.2999 USD |
11,303,467.4000 HBAR |
0.2974 USD |
0.2825 USD |
0.2958 USD |
0.3028 USD |
| 2021-03-24 |
0.3205 USD |
13,888,051.5000 HBAR |
0.3191 USD |
0.2884 USD |
0.3028 USD |
0.3013 USD |
| 2021-03-23 |
0.3198 USD |
12,283,388.9000 HBAR |
0.3146 USD |
0.3000 USD |
0.3099 USD |
0.3198 USD |
| 2021-03-22 |
0.3319 USD |
22,828,506.1000 HBAR |
0.3410 USD |
0.3030 USD |
0.3208 USD |
0.3185 USD |
| 2021-03-21 |
0.3332 USD |
21,067,008.3000 HBAR |
0.3174 USD |
0.3090 USD |
0.3163 USD |
0.3424 USD |
| 2021-03-20 |
0.3341 USD |
15,460,804.9000 HBAR |
0.3448 USD |
0.3176 USD |
0.3246 USD |
0.3205 USD |
| 2021-03-19 |
0.3467 USD |
14,522,282.2000 HBAR |
0.3438 USD |
0.3320 USD |
0.3412 USD |
0.3436 USD |
| 2021-03-18 |
0.3520 USD |
18,989,823.4000 HBAR |
0.3605 USD |
0.3285 USD |
0.3458 USD |
0.3452 USD |
| 2021-03-17 |
0.3364 USD |
47,719,493.2000 HBAR |
0.3432 USD |
0.2950 USD |
0.3143 USD |
0.3597 USD |
| 2021-03-16 |
0.3577 USD |
39,451,018.7000 HBAR |
0.4005 USD |
0.3254 USD |
0.3462 USD |
0.3403 USD |
| 2021-03-15 |
0.4107 USD |
55,442,344.3000 HBAR |
0.3628 USD |
0.3543 USD |
0.3855 USD |
0.3969 USD |
| 2021-03-14 |
0.3483 USD |
92,514,194.9000 HBAR |
0.2780 USD |
0.2780 USD |
0.3218 USD |
0.3659 USD |
| 2021-03-13 |
0.2659 USD |
26,977,218.4000 HBAR |
0.2710 USD |
0.2550 USD |
0.2627 USD |
0.2720 USD |
| 2021-03-12 |
0.2615 USD |
27,771,279.8000 HBAR |
0.2694 USD |
0.2438 USD |
0.2532 USD |
0.2697 USD |
| 2021-03-11 |
0.2502 USD |
54,844,122.0000 HBAR |
0.2215 USD |
0.2078 USD |
0.2155 USD |
0.2702 USD |
| 2021-03-10 |
0.2125 USD |
54,823,883.4000 HBAR |
0.2096 USD |
0.1832 USD |
0.1934 USD |
0.2160 USD |
| 2021-03-09 |
0.1974 USD |
55,970,350.7000 HBAR |
0.1743 USD |
0.1681 USD |
0.1743 USD |
0.2054 USD |
| 2021-03-08 |
0.1686 USD |
35,588,864.2000 HBAR |
0.1527 USD |
0.1480 USD |
0.1496 USD |
0.1758 USD |
| 2021-03-07 |
0.1500 USD |
17,949,023.9000 HBAR |
0.1456 USD |
0.1448 USD |
0.1475 USD |
0.1531 USD |
| 2021-03-06 |
0.1447 USD |
15,362,382.2000 HBAR |
0.1494 USD |
0.1366 USD |
0.1408 USD |
0.1451 USD |
| 2021-03-05 |
0.1489 USD |
29,352,889.7000 HBAR |
0.1582 USD |
0.1409 USD |
0.1459 USD |
0.1481 USD |
| 2021-03-04 |
0.1547 USD |
81,257,151.6000 HBAR |
0.1280 USD |
0.1276 USD |
0.1397 USD |
0.1599 USD |
| 2021-03-03 |
0.1254 USD |
11,105,954.0000 HBAR |
0.1229 USD |
0.1201 USD |
0.1223 USD |
0.1281 USD |
| 2021-03-02 |
0.1222 USD |
14,218,285.8000 HBAR |
0.1252 USD |
0.1163 USD |
0.1196 USD |
0.1229 USD |
| 2021-03-01 |
0.1213 USD |
17,940,155.6000 HBAR |
0.1154 USD |
0.1141 USD |
0.1173 USD |
0.1253 USD |
| 2021-02-28 |
0.1153 USD |
12,670,239.1000 HBAR |
0.1183 USD |
0.1033 USD |
0.1069 USD |
0.1179 USD |
| 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 |