Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-15 |
0.5202 USD |
131,068,792.6000 HBAR |
0.4564 USD |
0.4150 USD |
0.4945 USD |
0.5047 USD |
| 2021-09-14 |
0.4512 USD |
117,789,676.8000 HBAR |
0.4318 USD |
0.4015 USD |
0.4142 USD |
0.4562 USD |
| 2021-09-13 |
0.4126 USD |
157,248,366.7000 HBAR |
0.4243 USD |
0.3670 USD |
0.3885 USD |
0.4292 USD |
| 2021-09-12 |
0.3876 USD |
96,099,069.8000 HBAR |
0.3627 USD |
0.3479 USD |
0.3590 USD |
0.4186 USD |
| 2021-09-11 |
0.3603 USD |
123,526,184.5000 HBAR |
0.3165 USD |
0.3127 USD |
0.3304 USD |
0.3617 USD |
| 2021-09-10 |
0.3167 USD |
53,313,501.0000 HBAR |
0.3308 USD |
0.2918 USD |
0.3070 USD |
0.3130 USD |
| 2021-09-09 |
0.3364 USD |
169,146,482.1000 HBAR |
0.3187 USD |
0.3051 USD |
0.3201 USD |
0.3307 USD |
| 2021-09-08 |
0.2873 USD |
83,696,927.7000 HBAR |
0.2718 USD |
0.2445 USD |
0.2589 USD |
0.3182 USD |
| 2021-09-07 |
0.3033 USD |
103,707,374.1000 HBAR |
0.3128 USD |
0.2570 USD |
0.2709 USD |
0.2727 USD |
| 2021-09-06 |
0.3110 USD |
33,867,506.9000 HBAR |
0.3078 USD |
0.2965 USD |
0.3057 USD |
0.3115 USD |
| 2021-09-05 |
0.3071 USD |
43,910,478.1000 HBAR |
0.3183 USD |
0.2971 USD |
0.3029 USD |
0.3056 USD |
| 2021-09-04 |
0.2955 USD |
63,025,546.7000 HBAR |
0.2858 USD |
0.2772 USD |
0.2815 USD |
0.3168 USD |
| 2021-09-03 |
0.2771 USD |
31,625,422.3000 HBAR |
0.2747 USD |
0.2655 USD |
0.2712 USD |
0.2854 USD |
| 2021-09-02 |
0.2681 USD |
41,150,457.1000 HBAR |
0.2643 USD |
0.2603 USD |
0.2641 USD |
0.2742 USD |
| 2021-09-01 |
0.2575 USD |
27,532,374.4000 HBAR |
0.2515 USD |
0.2442 USD |
0.2471 USD |
0.2632 USD |
| 2021-08-31 |
0.2532 USD |
37,103,502.4000 HBAR |
0.2444 USD |
0.2403 USD |
0.2447 USD |
0.2522 USD |
| 2021-08-30 |
0.2497 USD |
18,476,660.4000 HBAR |
0.2520 USD |
0.2417 USD |
0.2462 USD |
0.2440 USD |
| 2021-08-29 |
0.2573 USD |
14,032,055.4000 HBAR |
0.2616 USD |
0.2500 USD |
0.2546 USD |
0.2522 USD |
| 2021-08-28 |
0.2604 USD |
21,177,718.7000 HBAR |
0.2543 USD |
0.2493 USD |
0.2526 USD |
0.2614 USD |
| 2021-08-27 |
0.2416 USD |
27,948,052.3000 HBAR |
0.2385 USD |
0.2290 USD |
0.2347 USD |
0.2502 USD |
| 2021-08-26 |
0.2424 USD |
26,113,942.8000 HBAR |
0.2583 USD |
0.2316 USD |
0.2386 USD |
0.2391 USD |
| 2021-08-25 |
0.2543 USD |
23,920,766.8000 HBAR |
0.2531 USD |
0.2407 USD |
0.2462 USD |
0.2568 USD |
| 2021-08-24 |
0.2692 USD |
58,530,492.9000 HBAR |
0.2610 USD |
0.2520 USD |
0.2580 USD |
0.2540 USD |
| 2021-08-23 |
0.2546 USD |
30,940,334.4000 HBAR |
0.2416 USD |
0.2407 USD |
0.2443 USD |
0.2602 USD |
| 2021-08-22 |
0.2414 USD |
9,852,102.2000 HBAR |
0.2426 USD |
0.2330 USD |
0.2383 USD |
0.2416 USD |
| 2021-08-21 |
0.2447 USD |
12,824,470.9000 HBAR |
0.2474 USD |
0.2392 USD |
0.2420 USD |
0.2425 USD |
| 2021-08-20 |
0.2427 USD |
21,108,790.3000 HBAR |
0.2374 USD |
0.2341 USD |
0.2375 USD |
0.2449 USD |
| 2021-08-19 |
0.2285 USD |
16,836,538.8000 HBAR |
0.2234 USD |
0.2186 USD |
0.2232 USD |
0.2373 USD |
| 2021-08-18 |
0.2252 USD |
16,209,950.2000 HBAR |
0.2272 USD |
0.2154 USD |
0.2224 USD |
0.2246 USD |
| 2021-08-17 |
0.2387 USD |
24,226,503.8000 HBAR |
0.2426 USD |
0.2247 USD |
0.2311 USD |
0.2272 USD |
| 2021-08-16 |
0.2528 USD |
22,413,572.2000 HBAR |
0.2525 USD |
0.2414 USD |
0.2475 USD |
0.2430 USD |
| 2021-08-15 |
0.2521 USD |
26,057,152.8000 HBAR |
0.2633 USD |
0.2406 USD |
0.2447 USD |
0.2523 USD |