Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1028 USD |
17,499,015.0000 HBAR |
0.1039 USD |
0.0971 USD |
0.0994 USD |
0.0986 USD |
| 2022-05-22 |
0.1030 USD |
9,908,466.8000 HBAR |
0.1010 USD |
0.0989 USD |
0.1005 USD |
0.1043 USD |
| 2022-05-21 |
0.1011 USD |
6,765,480.3000 HBAR |
0.0996 USD |
0.0980 USD |
0.1000 USD |
0.1015 USD |
| 2022-05-20 |
0.1015 USD |
12,210,040.9000 HBAR |
0.1037 USD |
0.0978 USD |
0.0996 USD |
0.0999 USD |
| 2022-05-19 |
0.1011 USD |
17,069,004.9000 HBAR |
0.0990 USD |
0.0960 USD |
0.0981 USD |
0.1027 USD |
| 2022-05-18 |
0.1030 USD |
11,814,675.8000 HBAR |
0.1095 USD |
0.0980 USD |
0.1024 USD |
0.0994 USD |
| 2022-05-17 |
0.1049 USD |
10,770,532.3000 HBAR |
0.1022 USD |
0.0997 USD |
0.1030 USD |
0.1087 USD |
| 2022-05-16 |
0.1023 USD |
31,458,635.4000 HBAR |
0.1075 USD |
0.0978 USD |
0.1002 USD |
0.1017 USD |
| 2022-05-15 |
0.1027 USD |
12,174,290.1000 HBAR |
0.1014 USD |
0.0970 USD |
0.0987 USD |
0.1066 USD |
| 2022-05-14 |
0.0976 USD |
12,443,943.3000 HBAR |
0.0963 USD |
0.0915 USD |
0.0939 USD |
0.1014 USD |
| 2022-05-13 |
0.0982 USD |
24,092,156.6000 HBAR |
0.0866 USD |
0.0856 USD |
0.0884 USD |
0.0968 USD |
| 2022-05-12 |
0.0845 USD |
76,135,013.6000 HBAR |
0.0910 USD |
0.0704 USD |
0.0800 USD |
0.0867 USD |
| 2022-05-11 |
0.1019 USD |
83,625,822.0000 HBAR |
0.1146 USD |
0.0835 USD |
0.0927 USD |
0.0889 USD |
| 2022-05-10 |
0.1142 USD |
46,859,653.0000 HBAR |
0.1063 USD |
0.1028 USD |
0.1096 USD |
0.1145 USD |
| 2022-05-09 |
0.1159 USD |
24,016,843.1000 HBAR |
0.1280 USD |
0.1064 USD |
0.1139 USD |
0.1107 USD |
| 2022-05-08 |
0.1275 USD |
8,058,142.0000 HBAR |
0.1307 USD |
0.1245 USD |
0.1272 USD |
0.1276 USD |
| 2022-05-07 |
0.1321 USD |
6,125,599.5000 HBAR |
0.1339 USD |
0.1259 USD |
0.1302 USD |
0.1296 USD |
| 2022-05-06 |
0.1329 USD |
8,059,934.4000 HBAR |
0.1356 USD |
0.1287 USD |
0.1315 USD |
0.1345 USD |
| 2022-05-05 |
0.1418 USD |
13,767,933.4000 HBAR |
0.1514 USD |
0.1327 USD |
0.1362 USD |
0.1356 USD |
| 2022-05-04 |
0.1439 USD |
8,868,274.1000 HBAR |
0.1385 USD |
0.1371 USD |
0.1397 USD |
0.1509 USD |
| 2022-05-03 |
0.1414 USD |
9,570,939.0000 HBAR |
0.1399 USD |
0.1371 USD |
0.1386 USD |
0.1385 USD |
| 2022-05-02 |
0.1397 USD |
20,952,357.1000 HBAR |
0.1459 USD |
0.1330 USD |
0.1370 USD |
0.1400 USD |
| 2022-05-01 |
0.1430 USD |
11,634,989.5000 HBAR |
0.1411 USD |
0.1371 USD |
0.1425 USD |
0.1461 USD |
| 2022-04-30 |
0.1490 USD |
19,818,986.0000 HBAR |
0.1588 USD |
0.1303 USD |
0.1464 USD |
0.1405 USD |
| 2022-04-29 |
0.1618 USD |
14,204,748.4000 HBAR |
0.1700 USD |
0.1559 USD |
0.1594 USD |
0.1590 USD |
| 2022-04-28 |
0.1691 USD |
8,330,974.2000 HBAR |
0.1693 USD |
0.1663 USD |
0.1680 USD |
0.1697 USD |
| 2022-04-27 |
0.1679 USD |
13,592,561.8000 HBAR |
0.1675 USD |
0.1640 USD |
0.1674 USD |
0.1692 USD |
| 2022-04-26 |
0.1740 USD |
9,556,198.5000 HBAR |
0.1819 USD |
0.1641 USD |
0.1698 USD |
0.1674 USD |
| 2022-04-25 |
0.1787 USD |
13,114,739.9000 HBAR |
0.1856 USD |
0.1715 USD |
0.1746 USD |
0.1814 USD |
| 2022-04-24 |
0.1867 USD |
2,871,175.8000 HBAR |
0.1875 USD |
0.1840 USD |
0.1857 USD |
0.1856 USD |
| 2022-04-23 |
0.1892 USD |
2,548,935.2000 HBAR |
0.1896 USD |
0.1864 USD |
0.1886 USD |
0.1883 USD |
| 2022-04-22 |
0.1902 USD |
5,319,245.1000 HBAR |
0.1906 USD |
0.1870 USD |
0.1896 USD |
0.1896 USD |
| 2022-04-21 |
0.1956 USD |
6,886,729.2000 HBAR |
0.1962 USD |
0.1855 USD |
0.1898 USD |
0.1898 USD |
| 2022-04-20 |
0.1978 USD |
5,875,261.6000 HBAR |
0.1992 USD |
0.1926 USD |
0.1950 USD |
0.1961 USD |
| 2022-04-19 |
0.1970 USD |
5,277,076.5000 HBAR |
0.1948 USD |
0.1923 USD |
0.1931 USD |
0.1992 USD |
| 2022-04-18 |
0.1889 USD |
11,857,184.2000 HBAR |
0.1926 USD |
0.1816 USD |
0.1837 USD |
0.1950 USD |
| 2022-04-17 |
0.1974 USD |
4,927,227.2000 HBAR |
0.1983 USD |
0.1907 USD |
0.1955 USD |
0.1915 USD |
| 2022-04-16 |
0.1998 USD |
2,903,235.7000 HBAR |
0.2002 USD |
0.1967 USD |
0.1975 USD |
0.1998 USD |
| 2022-04-15 |
0.1985 USD |
4,087,146.4000 HBAR |
0.1960 USD |
0.1944 USD |
0.1964 USD |
0.2002 USD |
| 2022-04-14 |
0.1991 USD |
6,107,678.5000 HBAR |
0.2034 USD |
0.1925 USD |
0.1944 USD |
0.1956 USD |
| 2022-04-13 |
0.2002 USD |
10,655,912.4000 HBAR |
0.1986 USD |
0.1956 USD |
0.1981 USD |
0.2024 USD |
| 2022-04-12 |
0.1979 USD |
7,416,763.1000 HBAR |
0.1948 USD |
0.1925 USD |
0.1948 USD |
0.1988 USD |
| 2022-04-11 |
0.1992 USD |
14,923,593.3000 HBAR |
0.2082 USD |
0.1921 USD |
0.1966 USD |
0.1948 USD |
| 2022-04-10 |
0.2132 USD |
3,727,416.0000 HBAR |
0.2140 USD |
0.2084 USD |
0.2107 USD |
0.2098 USD |
| 2022-04-09 |
0.2109 USD |
3,877,830.6000 HBAR |
0.2082 USD |
0.2072 USD |
0.2096 USD |
0.2140 USD |
| 2022-04-08 |
0.2148 USD |
6,964,980.4000 HBAR |
0.2226 USD |
0.2064 USD |
0.2082 USD |
0.2070 USD |
| 2022-04-07 |
0.2201 USD |
14,009,351.1000 HBAR |
0.2104 USD |
0.2061 USD |
0.2120 USD |
0.2242 USD |
| 2022-04-06 |
0.2161 USD |
9,949,048.7000 HBAR |
0.2274 USD |
0.2085 USD |
0.2126 USD |
0.2100 USD |
| 2022-04-05 |
0.2338 USD |
5,345,990.4000 HBAR |
0.2388 USD |
0.2273 USD |
0.2303 USD |
0.2278 USD |
| 2022-04-04 |
0.2381 USD |
6,951,077.6000 HBAR |
0.2481 USD |
0.2287 USD |
0.2336 USD |
0.2381 USD |