Identifier on Binance US: HBARUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-19 |
0.0651 USD |
9,771,089.0000 HBAR |
0.0626 USD |
0.0622 USD |
0.0627 USD |
0.0653 USD |
2023-03-18 |
0.0648 USD |
15,284,865.0000 HBAR |
0.0655 USD |
0.0620 USD |
0.0631 USD |
0.0625 USD |
2023-03-17 |
0.0633 USD |
22,431,345.0000 HBAR |
0.0610 USD |
0.0601 USD |
0.0610 USD |
0.0653 USD |
2023-03-16 |
0.0609 USD |
15,398,702.0000 HBAR |
0.0604 USD |
0.0591 USD |
0.0602 USD |
0.0609 USD |
2023-03-15 |
0.0623 USD |
35,337,549.0000 HBAR |
0.0661 USD |
0.0586 USD |
0.0599 USD |
0.0603 USD |
2023-03-14 |
0.0662 USD |
38,723,257.0000 HBAR |
0.0646 USD |
0.0633 USD |
0.0639 USD |
0.0662 USD |
2023-03-13 |
0.0625 USD |
24,050,969.0000 HBAR |
0.0623 USD |
0.0590 USD |
0.0598 USD |
0.0642 USD |
2023-03-12 |
0.0587 USD |
11,460,500.0000 HBAR |
0.0586 USD |
0.0560 USD |
0.0567 USD |
0.0621 USD |
2023-03-11 |
0.0592 USD |
15,509,733.0000 HBAR |
0.0590 USD |
0.0560 USD |
0.0571 USD |
0.0582 USD |
2023-03-10 |
0.0573 USD |
17,775,061.0000 HBAR |
0.0571 USD |
0.0544 USD |
0.0563 USD |
0.0591 USD |
2023-03-09 |
0.0561 USD |
51,756,440.2000 HBAR |
0.0607 USD |
0.0536 USD |
0.0560 USD |
0.0571 USD |
2023-03-08 |
0.0609 USD |
15,840,979.4000 HBAR |
0.0627 USD |
0.0587 USD |
0.0603 USD |
0.0606 USD |
2023-03-07 |
0.0628 USD |
10,495,540.0000 HBAR |
0.0640 USD |
0.0615 USD |
0.0628 USD |
0.0628 USD |
2023-03-06 |
0.0638 USD |
8,268,638.0000 HBAR |
0.0641 USD |
0.0630 USD |
0.0635 USD |
0.0640 USD |
2023-03-05 |
0.0651 USD |
7,974,869.0000 HBAR |
0.0645 USD |
0.0639 USD |
0.0645 USD |
0.0640 USD |
2023-03-04 |
0.0641 USD |
13,086,955.0000 HBAR |
0.0640 USD |
0.0621 USD |
0.0636 USD |
0.0645 USD |
2023-03-03 |
0.0642 USD |
19,253,926.3000 HBAR |
0.0690 USD |
0.0615 USD |
0.0639 USD |
0.0639 USD |
2023-03-02 |
0.0682 USD |
11,964,017.0000 HBAR |
0.0708 USD |
0.0662 USD |
0.0670 USD |
0.0688 USD |
2023-03-01 |
0.0706 USD |
17,338,566.8000 HBAR |
0.0692 USD |
0.0683 USD |
0.0694 USD |
0.0707 USD |
2023-02-28 |
0.0710 USD |
16,088,518.6000 HBAR |
0.0722 USD |
0.0683 USD |
0.0693 USD |
0.0693 USD |
2023-02-27 |
0.0726 USD |
12,736,739.5000 HBAR |
0.0748 USD |
0.0705 USD |
0.0711 USD |
0.0723 USD |
2023-02-26 |
0.0749 USD |
6,381,238.4000 HBAR |
0.0750 USD |
0.0735 USD |
0.0743 USD |
0.0749 USD |
2023-02-25 |
0.0750 USD |
14,004,259.3000 HBAR |
0.0773 USD |
0.0722 USD |
0.0733 USD |
0.0747 USD |
2023-02-24 |
0.0785 USD |
17,247,589.8000 HBAR |
0.0807 USD |
0.0755 USD |
0.0771 USD |
0.0771 USD |
2023-02-23 |
0.0817 USD |
11,076,315.0000 HBAR |
0.0824 USD |
0.0795 USD |
0.0803 USD |
0.0806 USD |
2023-02-22 |
0.0803 USD |
28,276,943.0000 HBAR |
0.0826 USD |
0.0781 USD |
0.0799 USD |
0.0821 USD |
2023-02-21 |
0.0834 USD |
18,145,312.9000 HBAR |
0.0869 USD |
0.0803 USD |
0.0816 USD |
0.0816 USD |
2023-02-20 |
0.0876 USD |
18,034,637.2000 HBAR |
0.0878 USD |
0.0843 USD |
0.0866 USD |
0.0867 USD |
2023-02-19 |
0.0893 USD |
26,466,925.2000 HBAR |
0.0865 USD |
0.0862 USD |
0.0873 USD |
0.0881 USD |
2023-02-18 |
0.0858 USD |
12,280,472.9000 HBAR |
0.0854 USD |
0.0845 USD |
0.0852 USD |
0.0867 USD |
2023-02-17 |
0.0861 USD |
21,985,424.2000 HBAR |
0.0838 USD |
0.0837 USD |
0.0852 USD |
0.0857 USD |
2023-02-16 |
0.0896 USD |
30,884,807.9000 HBAR |
0.0915 USD |
0.0834 USD |
0.0847 USD |
0.0838 USD |
2023-02-15 |
0.0885 USD |
29,477,720.4000 HBAR |
0.0875 USD |
0.0842 USD |
0.0851 USD |
0.0920 USD |
2023-02-14 |
0.0876 USD |
70,689,789.6000 HBAR |
0.0861 USD |
0.0842 USD |
0.0855 USD |
0.0879 USD |
2023-02-13 |
0.0841 USD |
66,059,191.7000 HBAR |
0.0871 USD |
0.0790 USD |
0.0809 USD |
0.0849 USD |
2023-02-12 |
0.0917 USD |
93,726,094.2000 HBAR |
0.0879 USD |
0.0856 USD |
0.0882 USD |
0.0865 USD |
2023-02-11 |
0.0853 USD |
78,379,535.5000 HBAR |
0.0760 USD |
0.0758 USD |
0.0775 USD |
0.0891 USD |
2023-02-10 |
0.0754 USD |
70,973,364.6000 HBAR |
0.0715 USD |
0.0714 USD |
0.0742 USD |
0.0760 USD |
2023-02-09 |
0.0713 USD |
38,002,428.4000 HBAR |
0.0752 USD |
0.0677 USD |
0.0704 USD |
0.0712 USD |
2023-02-08 |
0.0758 USD |
38,027,278.4000 HBAR |
0.0749 USD |
0.0725 USD |
0.0746 USD |
0.0753 USD |
2023-02-07 |
0.0743 USD |
55,286,236.7000 HBAR |
0.0675 USD |
0.0675 USD |
0.0687 USD |
0.0750 USD |
2023-02-06 |
0.0696 USD |
9,750,494.4000 HBAR |
0.0700 USD |
0.0670 USD |
0.0684 USD |
0.0674 USD |
2023-02-05 |
0.0715 USD |
26,386,064.5000 HBAR |
0.0734 USD |
0.0681 USD |
0.0688 USD |
0.0702 USD |
2023-02-04 |
0.0740 USD |
27,514,350.1000 HBAR |
0.0726 USD |
0.0702 USD |
0.0707 USD |
0.0742 USD |
2023-02-03 |
0.0709 USD |
28,185,690.4000 HBAR |
0.0671 USD |
0.0668 USD |
0.0678 USD |
0.0723 USD |
2023-02-02 |
0.0691 USD |
21,564,599.5000 HBAR |
0.0697 USD |
0.0665 USD |
0.0676 USD |
0.0669 USD |
2023-02-01 |
0.0664 USD |
27,556,109.1000 HBAR |
0.0646 USD |
0.0624 USD |
0.0631 USD |
0.0697 USD |
2023-01-31 |
0.0650 USD |
8,552,825.3000 HBAR |
0.0643 USD |
0.0639 USD |
0.0645 USD |
0.0646 USD |
2023-01-30 |
0.0657 USD |
18,084,076.3000 HBAR |
0.0695 USD |
0.0629 USD |
0.0637 USD |
0.0636 USD |
2023-01-29 |
0.0687 USD |
10,804,501.5000 HBAR |
0.0669 USD |
0.0666 USD |
0.0673 USD |
0.0694 USD |