Identifier on Binance: HBARBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-28 |
0.0414 BUSD |
1,000,954.2000 HBAR |
0.0397 BUSD |
0.0396 BUSD |
0.0434 BUSD |
0.0428 BUSD |
| 2020-07-27 |
0.0402 BUSD |
1,449,364.8000 HBAR |
0.0413 BUSD |
0.0387 BUSD |
0.0420 BUSD |
0.0399 BUSD |
| 2020-07-26 |
0.0413 BUSD |
1,242,198.8000 HBAR |
0.0430 BUSD |
0.0400 BUSD |
0.0431 BUSD |
0.0413 BUSD |
| 2020-07-25 |
0.0438 BUSD |
911,262.1000 HBAR |
0.0429 BUSD |
0.0425 BUSD |
0.0449 BUSD |
0.0431 BUSD |
| 2020-07-24 |
0.0424 BUSD |
458,164.6000 HBAR |
0.0421 BUSD |
0.0419 BUSD |
0.0430 BUSD |
0.0430 BUSD |
| 2020-07-23 |
0.0428 BUSD |
698,643.6000 HBAR |
0.0425 BUSD |
0.0419 BUSD |
0.0437 BUSD |
0.0424 BUSD |
| 2020-07-22 |
0.0425 BUSD |
1,557,718.6000 HBAR |
0.0416 BUSD |
0.0408 BUSD |
0.0436 BUSD |
0.0423 BUSD |
| 2020-07-21 |
0.0411 BUSD |
543,392.3000 HBAR |
0.0409 BUSD |
0.0405 BUSD |
0.0417 BUSD |
0.0416 BUSD |
| 2020-07-20 |
0.0407 BUSD |
484,424.1000 HBAR |
0.0401 BUSD |
0.0400 BUSD |
0.0419 BUSD |
0.0411 BUSD |
| 2020-07-19 |
0.0396 BUSD |
340,623.4000 HBAR |
0.0401 BUSD |
0.0394 BUSD |
0.0405 BUSD |
0.0400 BUSD |
| 2020-07-18 |
0.0398 BUSD |
353,358.8000 HBAR |
0.0392 BUSD |
0.0392 BUSD |
0.0402 BUSD |
0.0401 BUSD |
| 2020-07-17 |
0.0392 BUSD |
164,959.4000 HBAR |
0.0391 BUSD |
0.0385 BUSD |
0.0396 BUSD |
0.0393 BUSD |
| 2020-07-16 |
0.0389 BUSD |
786,640.4000 HBAR |
0.0404 BUSD |
0.0378 BUSD |
0.0405 BUSD |
0.0392 BUSD |
| 2020-07-15 |
0.0408 BUSD |
453,172.6000 HBAR |
0.0408 BUSD |
0.0401 BUSD |
0.0412 BUSD |
0.0406 BUSD |
| 2020-07-14 |
0.0407 BUSD |
420,449.6000 HBAR |
0.0412 BUSD |
0.0402 BUSD |
0.0412 BUSD |
0.0409 BUSD |
| 2020-07-13 |
0.0428 BUSD |
1,385,026.7000 HBAR |
0.0429 BUSD |
0.0407 BUSD |
0.0443 BUSD |
0.0411 BUSD |
| 2020-07-12 |
0.0421 BUSD |
1,121,744.8000 HBAR |
0.0416 BUSD |
0.0405 BUSD |
0.0432 BUSD |
0.0428 BUSD |
| 2020-07-11 |
0.0413 BUSD |
138,141.9000 HBAR |
0.0411 BUSD |
0.0408 BUSD |
0.0416 BUSD |
0.0416 BUSD |
| 2020-07-10 |
0.0411 BUSD |
262,467.7000 HBAR |
0.0409 BUSD |
0.0402 BUSD |
0.0417 BUSD |
0.0412 BUSD |
| 2020-07-09 |
0.0408 BUSD |
450,150.4000 HBAR |
0.0422 BUSD |
0.0397 BUSD |
0.0423 BUSD |
0.0408 BUSD |
| 2020-07-08 |
0.0408 BUSD |
374,112.8000 HBAR |
0.0404 BUSD |
0.0401 BUSD |
0.0420 BUSD |
0.0420 BUSD |
| 2020-07-07 |
0.0410 BUSD |
384,788.7000 HBAR |
0.0406 BUSD |
0.0397 BUSD |
0.0416 BUSD |
0.0405 BUSD |
| 2020-07-06 |
0.0401 BUSD |
275,252.7000 HBAR |
0.0394 BUSD |
0.0394 BUSD |
0.0405 BUSD |
0.0405 BUSD |
| 2020-07-05 |
0.0394 BUSD |
437,613.8000 HBAR |
0.0408 BUSD |
0.0386 BUSD |
0.0409 BUSD |
0.0393 BUSD |
| 2020-07-04 |
0.0406 BUSD |
376,725.6000 HBAR |
0.0398 BUSD |
0.0394 BUSD |
0.0412 BUSD |
0.0410 BUSD |
| 2020-07-03 |
0.0391 BUSD |
497,143.7000 HBAR |
0.0380 BUSD |
0.0378 BUSD |
0.0406 BUSD |
0.0396 BUSD |
| 2020-07-02 |
0.0381 BUSD |
297,390.3000 HBAR |
0.0388 BUSD |
0.0373 BUSD |
0.0388 BUSD |
0.0377 BUSD |
| 2020-07-01 |
0.0387 BUSD |
135,684.3000 HBAR |
0.0381 BUSD |
0.0381 BUSD |
0.0393 BUSD |
0.0389 BUSD |
| 2020-06-30 |
0.0382 BUSD |
138,439.3000 HBAR |
0.0388 BUSD |
0.0377 BUSD |
0.0388 BUSD |
0.0384 BUSD |
| 2020-06-29 |
0.0378 BUSD |
203,745.0000 HBAR |
0.0378 BUSD |
0.0369 BUSD |
0.0387 BUSD |
0.0386 BUSD |
| 2020-06-28 |
0.0379 BUSD |
1,166,253.2000 HBAR |
0.0371 BUSD |
0.0363 BUSD |
0.0396 BUSD |
0.0383 BUSD |
| 2020-06-27 |
0.0372 BUSD |
695,291.3000 HBAR |
0.0388 BUSD |
0.0364 BUSD |
0.0392 BUSD |
0.0370 BUSD |
| 2020-06-26 |
0.0396 BUSD |
578,818.7000 HBAR |
0.0404 BUSD |
0.0388 BUSD |
0.0404 BUSD |
0.0391 BUSD |
| 2020-06-25 |
0.0403 BUSD |
240,096.5000 HBAR |
0.0413 BUSD |
0.0396 BUSD |
0.0414 BUSD |
0.0404 BUSD |
| 2020-06-24 |
0.0412 BUSD |
189,018.6000 HBAR |
0.0418 BUSD |
0.0406 BUSD |
0.0418 BUSD |
0.0417 BUSD |
| 2020-06-23 |
0.0422 BUSD |
553,476.2000 HBAR |
0.0435 BUSD |
0.0410 BUSD |
0.0435 BUSD |
0.0422 BUSD |
| 2020-06-22 |
0.0435 BUSD |
96,620.5000 HBAR |
0.0433 BUSD |
0.0433 BUSD |
0.0438 BUSD |
0.0438 BUSD |
| 2020-06-21 |
0.0438 BUSD |
135,671.7000 HBAR |
0.0439 BUSD |
0.0435 BUSD |
0.0441 BUSD |
0.0436 BUSD |
| 2020-06-20 |
0.0431 BUSD |
201,854.0000 HBAR |
0.0442 BUSD |
0.0422 BUSD |
0.0447 BUSD |
0.0437 BUSD |
| 2020-06-19 |
0.0442 BUSD |
327,230.7000 HBAR |
0.0457 BUSD |
0.0432 BUSD |
0.0461 BUSD |
0.0439 BUSD |
| 2020-06-18 |
0.0468 BUSD |
3,917,253.2000 HBAR |
0.0423 BUSD |
0.0423 BUSD |
0.0499 BUSD |
0.0454 BUSD |
| 2020-06-17 |
0.0422 BUSD |
190,466.4000 HBAR |
0.0419 BUSD |
0.0412 BUSD |
0.0429 BUSD |
0.0427 BUSD |
| 2020-06-16 |
0.0418 BUSD |
285,653.5000 HBAR |
0.0414 BUSD |
0.0408 BUSD |
0.0431 BUSD |
0.0418 BUSD |
| 2020-06-15 |
0.0396 BUSD |
431,575.7000 HBAR |
0.0401 BUSD |
0.0384 BUSD |
0.0411 BUSD |
0.0411 BUSD |
| 2020-06-14 |
0.0415 BUSD |
52,668.9000 HBAR |
0.0423 BUSD |
0.0406 BUSD |
0.0430 BUSD |
0.0412 BUSD |
| 2020-06-13 |
0.0418 BUSD |
164,676.7000 HBAR |
0.0416 BUSD |
0.0411 BUSD |
0.0425 BUSD |
0.0423 BUSD |
| 2020-06-12 |
0.0411 BUSD |
359,392.8000 HBAR |
0.0400 BUSD |
0.0400 BUSD |
0.0430 BUSD |
0.0416 BUSD |
| 2020-06-11 |
0.0434 BUSD |
343,738.9000 HBAR |
0.0454 BUSD |
0.0403 BUSD |
0.0461 BUSD |
0.0403 BUSD |
| 2020-06-10 |
0.0439 BUSD |
319,574.8000 HBAR |
0.0435 BUSD |
0.0431 BUSD |
0.0451 BUSD |
0.0451 BUSD |
| 2020-06-09 |
0.0434 BUSD |
188,617.8000 HBAR |
0.0443 BUSD |
0.0428 BUSD |
0.0443 BUSD |
0.0436 BUSD |