Identifier on Binance: HBARBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.1170 BUSD |
18,176,856.9000 HBAR |
0.1281 BUSD |
0.1066 BUSD |
0.1131 BUSD |
0.1111 BUSD |
| 2022-05-08 |
0.1277 BUSD |
5,956,018.0000 HBAR |
0.1304 BUSD |
0.1245 BUSD |
0.1272 BUSD |
0.1274 BUSD |
| 2022-05-07 |
0.1325 BUSD |
5,515,657.0000 HBAR |
0.1338 BUSD |
0.1258 BUSD |
0.1301 BUSD |
0.1304 BUSD |
| 2022-05-06 |
0.1327 BUSD |
10,905,543.0000 HBAR |
0.1352 BUSD |
0.1284 BUSD |
0.1314 BUSD |
0.1341 BUSD |
| 2022-05-05 |
0.1431 BUSD |
16,306,458.0000 HBAR |
0.1513 BUSD |
0.1327 BUSD |
0.1354 BUSD |
0.1353 BUSD |
| 2022-05-04 |
0.1449 BUSD |
9,610,817.0000 HBAR |
0.1385 BUSD |
0.1373 BUSD |
0.1396 BUSD |
0.1496 BUSD |
| 2022-05-03 |
0.1418 BUSD |
7,012,749.0000 HBAR |
0.1399 BUSD |
0.1370 BUSD |
0.1386 BUSD |
0.1390 BUSD |
| 2022-05-02 |
0.1407 BUSD |
8,959,722.0000 HBAR |
0.1458 BUSD |
0.1329 BUSD |
0.1370 BUSD |
0.1410 BUSD |
| 2022-05-01 |
0.1433 BUSD |
11,954,016.0000 HBAR |
0.1413 BUSD |
0.1370 BUSD |
0.1424 BUSD |
0.1459 BUSD |
| 2022-04-30 |
0.1517 BUSD |
17,474,298.2000 HBAR |
0.1590 BUSD |
0.1305 BUSD |
0.1465 BUSD |
0.1401 BUSD |
| 2022-04-29 |
0.1633 BUSD |
7,003,733.0000 HBAR |
0.1698 BUSD |
0.1559 BUSD |
0.1594 BUSD |
0.1595 BUSD |
| 2022-04-28 |
0.1698 BUSD |
5,133,733.0000 HBAR |
0.1694 BUSD |
0.1663 BUSD |
0.1682 BUSD |
0.1706 BUSD |
| 2022-04-27 |
0.1697 BUSD |
6,115,459.0000 HBAR |
0.1676 BUSD |
0.1647 BUSD |
0.1675 BUSD |
0.1693 BUSD |
| 2022-04-26 |
0.1749 BUSD |
5,340,414.0000 HBAR |
0.1817 BUSD |
0.1679 BUSD |
0.1697 BUSD |
0.1697 BUSD |
| 2022-04-25 |
0.1771 BUSD |
10,963,749.2000 HBAR |
0.1859 BUSD |
0.1673 BUSD |
0.1746 BUSD |
0.1818 BUSD |
| 2022-04-24 |
0.1874 BUSD |
4,634,097.0000 HBAR |
0.1871 BUSD |
0.1838 BUSD |
0.1858 BUSD |
0.1862 BUSD |
| 2022-04-23 |
0.1891 BUSD |
3,274,558.0000 HBAR |
0.1902 BUSD |
0.1863 BUSD |
0.1887 BUSD |
0.1880 BUSD |
| 2022-04-22 |
0.1905 BUSD |
4,433,331.0000 HBAR |
0.1909 BUSD |
0.1870 BUSD |
0.1894 BUSD |
0.1893 BUSD |
| 2022-04-21 |
0.1961 BUSD |
7,356,078.0000 HBAR |
0.1960 BUSD |
0.1855 BUSD |
0.1904 BUSD |
0.1904 BUSD |
| 2022-04-20 |
0.1980 BUSD |
7,452,904.0000 HBAR |
0.1994 BUSD |
0.1926 BUSD |
0.1950 BUSD |
0.1960 BUSD |
| 2022-04-19 |
0.1970 BUSD |
4,225,124.0000 HBAR |
0.1949 BUSD |
0.1924 BUSD |
0.1933 BUSD |
0.1995 BUSD |
| 2022-04-18 |
0.1879 BUSD |
8,065,420.0000 HBAR |
0.1922 BUSD |
0.1815 BUSD |
0.1836 BUSD |
0.1945 BUSD |
| 2022-04-17 |
0.1962 BUSD |
3,411,118.0000 HBAR |
0.1982 BUSD |
0.1901 BUSD |
0.1956 BUSD |
0.1914 BUSD |
| 2022-04-16 |
0.1999 BUSD |
3,151,171.0000 HBAR |
0.2002 BUSD |
0.1966 BUSD |
0.1973 BUSD |
0.1988 BUSD |
| 2022-04-15 |
0.1982 BUSD |
4,327,612.0000 HBAR |
0.1963 BUSD |
0.1944 BUSD |
0.1964 BUSD |
0.1994 BUSD |
| 2022-04-14 |
0.1986 BUSD |
5,159,108.0000 HBAR |
0.2035 BUSD |
0.1927 BUSD |
0.1945 BUSD |
0.1963 BUSD |
| 2022-04-13 |
0.1998 BUSD |
6,258,708.0000 HBAR |
0.1987 BUSD |
0.1947 BUSD |
0.1981 BUSD |
0.2022 BUSD |
| 2022-04-12 |
0.1982 BUSD |
6,417,322.0000 HBAR |
0.1953 BUSD |
0.1923 BUSD |
0.1945 BUSD |
0.1986 BUSD |
| 2022-04-11 |
0.1998 BUSD |
10,267,521.0000 HBAR |
0.2084 BUSD |
0.1922 BUSD |
0.1964 BUSD |
0.1948 BUSD |
| 2022-04-10 |
0.2141 BUSD |
3,960,196.0000 HBAR |
0.2139 BUSD |
0.2083 BUSD |
0.2094 BUSD |
0.2094 BUSD |
| 2022-04-09 |
0.2104 BUSD |
4,022,278.0000 HBAR |
0.2082 BUSD |
0.2071 BUSD |
0.2097 BUSD |
0.2141 BUSD |
| 2022-04-08 |
0.2151 BUSD |
5,852,582.0000 HBAR |
0.2229 BUSD |
0.2064 BUSD |
0.2081 BUSD |
0.2071 BUSD |
| 2022-04-07 |
0.2202 BUSD |
12,223,088.0000 HBAR |
0.2101 BUSD |
0.2062 BUSD |
0.2119 BUSD |
0.2234 BUSD |
| 2022-04-06 |
0.2171 BUSD |
12,743,857.0000 HBAR |
0.2271 BUSD |
0.2082 BUSD |
0.2127 BUSD |
0.2105 BUSD |
| 2022-04-05 |
0.2350 BUSD |
6,467,607.0000 HBAR |
0.2389 BUSD |
0.2287 BUSD |
0.2304 BUSD |
0.2295 BUSD |
| 2022-04-04 |
0.2380 BUSD |
8,004,647.0000 HBAR |
0.2484 BUSD |
0.2288 BUSD |
0.2336 BUSD |
0.2395 BUSD |
| 2022-04-03 |
0.2467 BUSD |
5,427,699.0000 HBAR |
0.2455 BUSD |
0.2408 BUSD |
0.2444 BUSD |
0.2474 BUSD |
| 2022-04-02 |
0.2478 BUSD |
4,425,139.0000 HBAR |
0.2468 BUSD |
0.2426 BUSD |
0.2463 BUSD |
0.2460 BUSD |
| 2022-04-01 |
0.2399 BUSD |
8,781,851.0000 HBAR |
0.2364 BUSD |
0.2301 BUSD |
0.2341 BUSD |
0.2460 BUSD |
| 2022-03-31 |
0.2480 BUSD |
11,151,820.0000 HBAR |
0.2545 BUSD |
0.2325 BUSD |
0.2361 BUSD |
0.2355 BUSD |
| 2022-03-30 |
0.2527 BUSD |
8,613,554.0000 HBAR |
0.2544 BUSD |
0.2432 BUSD |
0.2496 BUSD |
0.2532 BUSD |
| 2022-03-29 |
0.2556 BUSD |
22,001,749.0000 HBAR |
0.2360 BUSD |
0.2353 BUSD |
0.2408 BUSD |
0.2548 BUSD |
| 2022-03-28 |
0.2454 BUSD |
12,980,703.0000 HBAR |
0.2425 BUSD |
0.2369 BUSD |
0.2415 BUSD |
0.2380 BUSD |
| 2022-03-27 |
0.2381 BUSD |
8,921,804.0000 HBAR |
0.2274 BUSD |
0.2267 BUSD |
0.2285 BUSD |
0.2433 BUSD |
| 2022-03-26 |
0.2248 BUSD |
3,676,294.0000 HBAR |
0.2235 BUSD |
0.2217 BUSD |
0.2242 BUSD |
0.2262 BUSD |
| 2022-03-25 |
0.2243 BUSD |
8,018,735.0000 HBAR |
0.2205 BUSD |
0.2169 BUSD |
0.2205 BUSD |
0.2222 BUSD |
| 2022-03-24 |
0.2224 BUSD |
7,970,074.0000 HBAR |
0.2182 BUSD |
0.2176 BUSD |
0.2201 BUSD |
0.2205 BUSD |
| 2022-03-23 |
0.2152 BUSD |
8,274,243.0000 HBAR |
0.2150 BUSD |
0.2106 BUSD |
0.2135 BUSD |
0.2179 BUSD |
| 2022-03-22 |
0.2158 BUSD |
7,380,448.0000 HBAR |
0.2112 BUSD |
0.2101 BUSD |
0.2125 BUSD |
0.2147 BUSD |
| 2022-03-21 |
0.2109 BUSD |
7,098,779.0000 HBAR |
0.2092 BUSD |
0.2053 BUSD |
0.2076 BUSD |
0.2116 BUSD |