Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-24 |
0.3186 USD |
16,658,857.2000 HBAR |
0.3294 USD |
0.3061 USD |
0.3105 USD |
0.3087 USD |
| 2021-12-23 |
0.3232 USD |
17,109,966.6000 HBAR |
0.3189 USD |
0.3132 USD |
0.3214 USD |
0.3283 USD |
| 2021-12-22 |
0.3310 USD |
24,120,458.8000 HBAR |
0.3087 USD |
0.3087 USD |
0.3267 USD |
0.3184 USD |
| 2021-12-21 |
0.3075 USD |
10,466,135.4000 HBAR |
0.3045 USD |
0.2993 USD |
0.3028 USD |
0.3093 USD |
| 2021-12-20 |
0.3112 USD |
27,670,741.5000 HBAR |
0.3242 USD |
0.2951 USD |
0.3015 USD |
0.3056 USD |
| 2021-12-19 |
0.3125 USD |
41,510,009.4000 HBAR |
0.3084 USD |
0.2899 USD |
0.2985 USD |
0.3239 USD |
| 2021-12-18 |
0.2873 USD |
48,504,246.5000 HBAR |
0.2513 USD |
0.2446 USD |
0.2520 USD |
0.3061 USD |
| 2021-12-17 |
0.2544 USD |
18,631,260.4000 HBAR |
0.2610 USD |
0.2410 USD |
0.2489 USD |
0.2517 USD |
| 2021-12-16 |
0.2675 USD |
23,490,760.2000 HBAR |
0.2568 USD |
0.2551 USD |
0.2605 USD |
0.2607 USD |
| 2021-12-15 |
0.2420 USD |
22,364,421.6000 HBAR |
0.2335 USD |
0.2261 USD |
0.2320 USD |
0.2561 USD |
| 2021-12-14 |
0.2269 USD |
13,360,194.8000 HBAR |
0.2254 USD |
0.2174 USD |
0.2225 USD |
0.2330 USD |
| 2021-12-13 |
0.2341 USD |
20,084,602.4000 HBAR |
0.2562 USD |
0.2215 USD |
0.2272 USD |
0.2256 USD |
| 2021-12-12 |
0.2521 USD |
8,347,659.3000 HBAR |
0.2538 USD |
0.2442 USD |
0.2469 USD |
0.2558 USD |
| 2021-12-11 |
0.2478 USD |
12,593,727.6000 HBAR |
0.2365 USD |
0.2329 USD |
0.2418 USD |
0.2530 USD |
| 2021-12-10 |
0.2509 USD |
21,327,074.7000 HBAR |
0.2517 USD |
0.2386 USD |
0.2438 USD |
0.2391 USD |
| 2021-12-09 |
0.2675 USD |
19,721,165.0000 HBAR |
0.2810 USD |
0.2521 USD |
0.2587 USD |
0.2527 USD |
| 2021-12-08 |
0.2722 USD |
17,243,796.1000 HBAR |
0.2739 USD |
0.2594 USD |
0.2658 USD |
0.2802 USD |
| 2021-12-07 |
0.2791 USD |
17,488,800.4000 HBAR |
0.2790 USD |
0.2675 USD |
0.2733 USD |
0.2739 USD |
| 2021-12-06 |
0.2622 USD |
29,205,798.1000 HBAR |
0.2755 USD |
0.2394 USD |
0.2494 USD |
0.2801 USD |
| 2021-12-05 |
0.2756 USD |
20,075,925.0000 HBAR |
0.2860 USD |
0.2631 USD |
0.2708 USD |
0.2754 USD |
| 2021-12-04 |
0.2705 USD |
53,852,177.1000 HBAR |
0.3155 USD |
0.2190 USD |
0.2609 USD |
0.2825 USD |
| 2021-12-03 |
0.3262 USD |
14,532,418.8000 HBAR |
0.3396 USD |
0.3092 USD |
0.3158 USD |
0.3158 USD |
| 2021-12-02 |
0.3413 USD |
11,363,366.4000 HBAR |
0.3506 USD |
0.3350 USD |
0.3391 USD |
0.3384 USD |
| 2021-12-01 |
0.3522 USD |
14,426,294.2000 HBAR |
0.3479 USD |
0.3413 USD |
0.3468 USD |
0.3513 USD |
| 2021-11-30 |
0.3549 USD |
24,283,144.1000 HBAR |
0.3601 USD |
0.3411 USD |
0.3496 USD |
0.3492 USD |
| 2021-11-29 |
0.3413 USD |
21,277,875.5000 HBAR |
0.3329 USD |
0.3235 USD |
0.3287 USD |
0.3559 USD |
| 2021-11-28 |
0.3157 USD |
24,584,907.2000 HBAR |
0.3302 USD |
0.3007 USD |
0.3094 USD |
0.3330 USD |
| 2021-11-27 |
0.3327 USD |
9,721,140.9000 HBAR |
0.3244 USD |
0.3217 USD |
0.3308 USD |
0.3282 USD |
| 2021-11-26 |
0.3380 USD |
33,657,808.0000 HBAR |
0.3567 USD |
0.3139 USD |
0.3257 USD |
0.3227 USD |
| 2021-11-25 |
0.3556 USD |
17,885,726.4000 HBAR |
0.3519 USD |
0.3451 USD |
0.3481 USD |
0.3562 USD |
| 2021-11-24 |
0.3543 USD |
23,558,598.3000 HBAR |
0.3707 USD |
0.3433 USD |
0.3496 USD |
0.3517 USD |
| 2021-11-23 |
0.3637 USD |
12,589,327.3000 HBAR |
0.3632 USD |
0.3519 USD |
0.3583 USD |
0.3702 USD |
| 2021-11-22 |
0.3685 USD |
14,272,905.6000 HBAR |
0.3861 USD |
0.3572 USD |
0.3618 USD |
0.3646 USD |
| 2021-11-21 |
0.3882 USD |
12,673,821.6000 HBAR |
0.3880 USD |
0.3793 USD |
0.3825 USD |
0.3850 USD |
| 2021-11-20 |
0.3840 USD |
11,152,703.8000 HBAR |
0.3797 USD |
0.3722 USD |
0.3782 USD |
0.3873 USD |
| 2021-11-19 |
0.3697 USD |
14,875,554.5000 HBAR |
0.3582 USD |
0.3505 USD |
0.3575 USD |
0.3804 USD |
| 2021-11-18 |
0.3739 USD |
28,758,764.1000 HBAR |
0.4066 USD |
0.3466 USD |
0.3608 USD |
0.3580 USD |
| 2021-11-17 |
0.4070 USD |
18,926,053.6000 HBAR |
0.3953 USD |
0.3892 USD |
0.4011 USD |
0.4063 USD |
| 2021-11-16 |
0.4013 USD |
26,805,690.5000 HBAR |
0.4254 USD |
0.3762 USD |
0.3974 USD |
0.3977 USD |