Identifier on Binance US: HBARUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-31 |
0.0645 USD |
7,889,694.6000 HBAR |
0.0637 USD |
0.0628 USD |
0.0635 USD |
0.0629 USD |
2022-08-30 |
0.0643 USD |
7,846,338.6000 HBAR |
0.0659 USD |
0.0624 USD |
0.0629 USD |
0.0636 USD |
2022-08-29 |
0.0642 USD |
10,285,889.2000 HBAR |
0.0625 USD |
0.0618 USD |
0.0627 USD |
0.0660 USD |
2022-08-28 |
0.0640 USD |
5,603,614.2000 HBAR |
0.0629 USD |
0.0623 USD |
0.0631 USD |
0.0631 USD |
2022-08-27 |
0.0627 USD |
5,910,255.6000 HBAR |
0.0627 USD |
0.0618 USD |
0.0627 USD |
0.0630 USD |
2022-08-26 |
0.0661 USD |
12,927,856.0000 HBAR |
0.0696 USD |
0.0619 USD |
0.0635 USD |
0.0623 USD |
2022-08-25 |
0.0686 USD |
6,610,757.4000 HBAR |
0.0674 USD |
0.0672 USD |
0.0677 USD |
0.0695 USD |
2022-08-24 |
0.0677 USD |
6,442,591.6000 HBAR |
0.0672 USD |
0.0651 USD |
0.0657 USD |
0.0673 USD |
2022-08-23 |
0.0666 USD |
4,888,244.9000 HBAR |
0.0665 USD |
0.0642 USD |
0.0650 USD |
0.0673 USD |
2022-08-22 |
0.0665 USD |
4,535,109.6000 HBAR |
0.0696 USD |
0.0637 USD |
0.0648 USD |
0.0664 USD |
2022-08-21 |
0.0683 USD |
3,385,420.9000 HBAR |
0.0678 USD |
0.0667 USD |
0.0677 USD |
0.0691 USD |
2022-08-20 |
0.0669 USD |
5,962,800.7000 HBAR |
0.0654 USD |
0.0654 USD |
0.0663 USD |
0.0677 USD |
2022-08-19 |
0.0665 USD |
11,486,355.0000 HBAR |
0.0708 USD |
0.0640 USD |
0.0652 USD |
0.0655 USD |
2022-08-18 |
0.0732 USD |
5,526,611.1000 HBAR |
0.0735 USD |
0.0700 USD |
0.0736 USD |
0.0711 USD |
2022-08-17 |
0.0757 USD |
5,907,984.2000 HBAR |
0.0768 USD |
0.0731 USD |
0.0738 USD |
0.0738 USD |
2022-08-16 |
0.0771 USD |
5,647,641.5000 HBAR |
0.0777 USD |
0.0759 USD |
0.0768 USD |
0.0770 USD |
2022-08-15 |
0.0790 USD |
11,096,585.2000 HBAR |
0.0791 USD |
0.0767 USD |
0.0776 USD |
0.0776 USD |
2022-08-14 |
0.0797 USD |
12,949,008.6000 HBAR |
0.0812 USD |
0.0781 USD |
0.0790 USD |
0.0791 USD |
2022-08-13 |
0.0825 USD |
6,318,960.7000 HBAR |
0.0831 USD |
0.0810 USD |
0.0814 USD |
0.0811 USD |
2022-08-12 |
0.0814 USD |
11,063,941.7000 HBAR |
0.0810 USD |
0.0786 USD |
0.0807 USD |
0.0828 USD |
2022-08-11 |
0.0811 USD |
19,894,976.3000 HBAR |
0.0789 USD |
0.0787 USD |
0.0796 USD |
0.0809 USD |
2022-08-10 |
0.0768 USD |
11,599,766.2000 HBAR |
0.0748 USD |
0.0726 USD |
0.0739 USD |
0.0787 USD |
2022-08-09 |
0.0765 USD |
12,139,439.9000 HBAR |
0.0800 USD |
0.0728 USD |
0.0738 USD |
0.0746 USD |
2022-08-08 |
0.0789 USD |
7,783,568.1000 HBAR |
0.0769 USD |
0.0767 USD |
0.0775 USD |
0.0794 USD |
2022-08-07 |
0.0775 USD |
4,503,785.3000 HBAR |
0.0769 USD |
0.0756 USD |
0.0764 USD |
0.0767 USD |
2022-08-06 |
0.0776 USD |
15,785,070.2000 HBAR |
0.0758 USD |
0.0753 USD |
0.0758 USD |
0.0767 USD |
2022-08-05 |
0.0741 USD |
6,604,975.7000 HBAR |
0.0720 USD |
0.0718 USD |
0.0725 USD |
0.0759 USD |
2022-08-04 |
0.0716 USD |
7,828,110.8000 HBAR |
0.0708 USD |
0.0705 USD |
0.0714 USD |
0.0724 USD |
2022-08-03 |
0.0717 USD |
17,284,336.1000 HBAR |
0.0724 USD |
0.0701 USD |
0.0711 USD |
0.0708 USD |
2022-08-02 |
0.0748 USD |
17,099,972.3000 HBAR |
0.0768 USD |
0.0725 USD |
0.0734 USD |
0.0729 USD |
2022-08-01 |
0.0766 USD |
11,386,037.3000 HBAR |
0.0756 USD |
0.0746 USD |
0.0758 USD |
0.0765 USD |
2022-07-31 |
0.0779 USD |
29,358,492.7000 HBAR |
0.0729 USD |
0.0723 USD |
0.0757 USD |
0.0762 USD |
2022-07-30 |
0.0742 USD |
19,666,560.8000 HBAR |
0.0717 USD |
0.0705 USD |
0.0715 USD |
0.0727 USD |
2022-07-29 |
0.0721 USD |
13,587,074.7000 HBAR |
0.0725 USD |
0.0694 USD |
0.0707 USD |
0.0717 USD |
2022-07-28 |
0.0706 USD |
11,686,171.3000 HBAR |
0.0705 USD |
0.0677 USD |
0.0689 USD |
0.0722 USD |
2022-07-27 |
0.0667 USD |
8,279,010.1000 HBAR |
0.0658 USD |
0.0643 USD |
0.0649 USD |
0.0701 USD |
2022-07-26 |
0.0642 USD |
6,077,374.1000 HBAR |
0.0651 USD |
0.0632 USD |
0.0640 USD |
0.0655 USD |
2022-07-25 |
0.0683 USD |
11,221,944.4000 HBAR |
0.0724 USD |
0.0651 USD |
0.0668 USD |
0.0652 USD |
2022-07-24 |
0.0721 USD |
11,335,052.2000 HBAR |
0.0686 USD |
0.0679 USD |
0.0685 USD |
0.0730 USD |
2022-07-23 |
0.0686 USD |
6,541,110.8000 HBAR |
0.0696 USD |
0.0666 USD |
0.0676 USD |
0.0687 USD |
2022-07-22 |
0.0719 USD |
9,503,296.3000 HBAR |
0.0712 USD |
0.0691 USD |
0.0698 USD |
0.0697 USD |
2022-07-21 |
0.0702 USD |
6,694,409.2000 HBAR |
0.0704 USD |
0.0679 USD |
0.0686 USD |
0.0715 USD |
2022-07-20 |
0.0742 USD |
13,762,675.9000 HBAR |
0.0735 USD |
0.0698 USD |
0.0712 USD |
0.0705 USD |
2022-07-19 |
0.0722 USD |
14,073,283.4000 HBAR |
0.0706 USD |
0.0692 USD |
0.0702 USD |
0.0735 USD |
2022-07-18 |
0.0693 USD |
11,860,057.6000 HBAR |
0.0648 USD |
0.0647 USD |
0.0655 USD |
0.0710 USD |
2022-07-17 |
0.0655 USD |
5,523,527.1000 HBAR |
0.0667 USD |
0.0642 USD |
0.0649 USD |
0.0654 USD |
2022-07-16 |
0.0656 USD |
4,316,246.7000 HBAR |
0.0650 USD |
0.0637 USD |
0.0640 USD |
0.0664 USD |
2022-07-15 |
0.0650 USD |
8,789,095.5000 HBAR |
0.0641 USD |
0.0629 USD |
0.0640 USD |
0.0652 USD |
2022-07-14 |
0.0626 USD |
6,784,889.1000 HBAR |
0.0633 USD |
0.0608 USD |
0.0612 USD |
0.0643 USD |
2022-07-13 |
0.0602 USD |
11,958,915.2000 HBAR |
0.0594 USD |
0.0578 USD |
0.0592 USD |
0.0632 USD |