Identifier on Binance: HBARBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-08-02 |
0.0522 BUSD |
18,384,728.0000 HBAR |
0.0518 BUSD |
0.0508 BUSD |
0.0510 BUSD |
0.0526 BUSD |
2023-08-01 |
0.0512 BUSD |
6,749,660.0000 HBAR |
0.0522 BUSD |
0.0505 BUSD |
0.0510 BUSD |
0.0517 BUSD |
2023-07-31 |
0.0526 BUSD |
4,117,970.0000 HBAR |
0.0530 BUSD |
0.0517 BUSD |
0.0521 BUSD |
0.0522 BUSD |
2023-07-30 |
0.0531 BUSD |
4,889,131.0000 HBAR |
0.0539 BUSD |
0.0517 BUSD |
0.0525 BUSD |
0.0525 BUSD |
2023-07-29 |
0.0534 BUSD |
4,642,765.0000 HBAR |
0.0527 BUSD |
0.0526 BUSD |
0.0530 BUSD |
0.0537 BUSD |
2023-07-28 |
0.0519 BUSD |
4,343,117.0000 HBAR |
0.0519 BUSD |
0.0510 BUSD |
0.0513 BUSD |
0.0526 BUSD |
2023-07-27 |
0.0524 BUSD |
8,334,804.0000 HBAR |
0.0523 BUSD |
0.0515 BUSD |
0.0518 BUSD |
0.0519 BUSD |
2023-07-26 |
0.0520 BUSD |
5,366,111.0000 HBAR |
0.0523 BUSD |
0.0513 BUSD |
0.0516 BUSD |
0.0524 BUSD |
2023-07-25 |
0.0520 BUSD |
4,992,826.0000 HBAR |
0.0519 BUSD |
0.0514 BUSD |
0.0517 BUSD |
0.0521 BUSD |
2023-07-24 |
0.0527 BUSD |
14,845,362.0000 HBAR |
0.0535 BUSD |
0.0512 BUSD |
0.0516 BUSD |
0.0520 BUSD |
2023-07-23 |
0.0534 BUSD |
5,885,725.0000 HBAR |
0.0536 BUSD |
0.0527 BUSD |
0.0532 BUSD |
0.0535 BUSD |
2023-07-22 |
0.0544 BUSD |
4,788,598.0000 HBAR |
0.0554 BUSD |
0.0532 BUSD |
0.0540 BUSD |
0.0534 BUSD |
2023-07-21 |
0.0557 BUSD |
9,330,140.0000 HBAR |
0.0573 BUSD |
0.0546 BUSD |
0.0552 BUSD |
0.0558 BUSD |
2023-07-20 |
0.0583 BUSD |
39,398,899.0000 HBAR |
0.0561 BUSD |
0.0557 BUSD |
0.0566 BUSD |
0.0571 BUSD |
2023-07-19 |
0.0557 BUSD |
32,823,707.0000 HBAR |
0.0528 BUSD |
0.0524 BUSD |
0.0530 BUSD |
0.0559 BUSD |
2023-07-18 |
0.0534 BUSD |
29,374,304.0000 HBAR |
0.0519 BUSD |
0.0513 BUSD |
0.0517 BUSD |
0.0525 BUSD |
2023-07-17 |
0.0516 BUSD |
8,760,439.0000 HBAR |
0.0506 BUSD |
0.0500 BUSD |
0.0508 BUSD |
0.0519 BUSD |
2023-07-16 |
0.0516 BUSD |
6,583,506.0000 HBAR |
0.0522 BUSD |
0.0507 BUSD |
0.0513 BUSD |
0.0508 BUSD |
2023-07-15 |
0.0521 BUSD |
7,825,391.0000 HBAR |
0.0512 BUSD |
0.0503 BUSD |
0.0509 BUSD |
0.0520 BUSD |
2023-07-14 |
0.0521 BUSD |
12,279,349.0000 HBAR |
0.0524 BUSD |
0.0497 BUSD |
0.0503 BUSD |
0.0506 BUSD |
2023-07-13 |
0.0503 BUSD |
12,365,842.0000 HBAR |
0.0483 BUSD |
0.0476 BUSD |
0.0479 BUSD |
0.0520 BUSD |
2023-07-12 |
0.0487 BUSD |
6,047,071.0000 HBAR |
0.0483 BUSD |
0.0477 BUSD |
0.0481 BUSD |
0.0485 BUSD |
2023-07-11 |
0.0479 BUSD |
7,012,304.0000 HBAR |
0.0475 BUSD |
0.0469 BUSD |
0.0475 BUSD |
0.0484 BUSD |
2023-07-10 |
0.0470 BUSD |
8,503,179.0000 HBAR |
0.0470 BUSD |
0.0459 BUSD |
0.0465 BUSD |
0.0475 BUSD |
2023-07-09 |
0.0472 BUSD |
3,928,105.0000 HBAR |
0.0470 BUSD |
0.0467 BUSD |
0.0471 BUSD |
0.0474 BUSD |
2023-07-08 |
0.0471 BUSD |
5,750,889.0000 HBAR |
0.0471 BUSD |
0.0465 BUSD |
0.0469 BUSD |
0.0472 BUSD |
2023-07-07 |
0.0466 BUSD |
6,332,655.0000 HBAR |
0.0462 BUSD |
0.0456 BUSD |
0.0463 BUSD |
0.0472 BUSD |
2023-07-06 |
0.0475 BUSD |
11,413,980.0000 HBAR |
0.0472 BUSD |
0.0460 BUSD |
0.0466 BUSD |
0.0464 BUSD |
2023-07-05 |
0.0477 BUSD |
8,013,301.0000 HBAR |
0.0486 BUSD |
0.0467 BUSD |
0.0472 BUSD |
0.0472 BUSD |
2023-07-04 |
0.0493 BUSD |
10,728,124.0000 HBAR |
0.0503 BUSD |
0.0480 BUSD |
0.0486 BUSD |
0.0486 BUSD |
2023-07-03 |
0.0507 BUSD |
8,987,675.0000 HBAR |
0.0501 BUSD |
0.0497 BUSD |
0.0500 BUSD |
0.0500 BUSD |
2023-07-02 |
0.0500 BUSD |
7,793,202.0000 HBAR |
0.0508 BUSD |
0.0493 BUSD |
0.0499 BUSD |
0.0503 BUSD |
2023-07-01 |
0.0507 BUSD |
7,385,293.0000 HBAR |
0.0507 BUSD |
0.0500 BUSD |
0.0503 BUSD |
0.0506 BUSD |
2023-06-30 |
0.0497 BUSD |
14,646,360.0000 HBAR |
0.0482 BUSD |
0.0471 BUSD |
0.0482 BUSD |
0.0506 BUSD |
2023-06-29 |
0.0488 BUSD |
6,995,611.0000 HBAR |
0.0476 BUSD |
0.0475 BUSD |
0.0477 BUSD |
0.0482 BUSD |
2023-06-28 |
0.0488 BUSD |
10,157,966.0000 HBAR |
0.0506 BUSD |
0.0472 BUSD |
0.0479 BUSD |
0.0476 BUSD |
2023-06-27 |
0.0505 BUSD |
5,408,898.0000 HBAR |
0.0497 BUSD |
0.0495 BUSD |
0.0500 BUSD |
0.0504 BUSD |
2023-06-26 |
0.0508 BUSD |
8,918,648.0000 HBAR |
0.0520 BUSD |
0.0491 BUSD |
0.0497 BUSD |
0.0497 BUSD |
2023-06-25 |
0.0540 BUSD |
30,980,056.0000 HBAR |
0.0513 BUSD |
0.0510 BUSD |
0.0513 BUSD |
0.0517 BUSD |
2023-06-24 |
0.0520 BUSD |
9,911,104.0000 HBAR |
0.0521 BUSD |
0.0509 BUSD |
0.0510 BUSD |
0.0510 BUSD |
2023-06-23 |
0.0519 BUSD |
13,436,707.0000 HBAR |
0.0501 BUSD |
0.0500 BUSD |
0.0504 BUSD |
0.0523 BUSD |
2023-06-22 |
0.0509 BUSD |
19,971,132.0000 HBAR |
0.0504 BUSD |
0.0497 BUSD |
0.0501 BUSD |
0.0500 BUSD |
2023-06-21 |
0.0501 BUSD |
15,712,925.0000 HBAR |
0.0490 BUSD |
0.0489 BUSD |
0.0497 BUSD |
0.0506 BUSD |
2023-06-20 |
0.0463 BUSD |
28,113,723.0000 HBAR |
0.0450 BUSD |
0.0447 BUSD |
0.0449 BUSD |
0.0489 BUSD |
2023-06-19 |
0.0449 BUSD |
9,093,633.0000 HBAR |
0.0453 BUSD |
0.0442 BUSD |
0.0446 BUSD |
0.0450 BUSD |
2023-06-18 |
0.0455 BUSD |
7,479,667.0000 HBAR |
0.0457 BUSD |
0.0449 BUSD |
0.0451 BUSD |
0.0453 BUSD |
2023-06-17 |
0.0455 BUSD |
9,272,413.0000 HBAR |
0.0444 BUSD |
0.0441 BUSD |
0.0444 BUSD |
0.0458 BUSD |
2023-06-16 |
0.0431 BUSD |
16,891,497.0000 HBAR |
0.0428 BUSD |
0.0420 BUSD |
0.0424 BUSD |
0.0442 BUSD |
2023-06-15 |
0.0438 BUSD |
17,257,356.0000 HBAR |
0.0454 BUSD |
0.0419 BUSD |
0.0426 BUSD |
0.0431 BUSD |
2023-06-14 |
0.0467 BUSD |
18,436,623.0000 HBAR |
0.0468 BUSD |
0.0452 BUSD |
0.0455 BUSD |
0.0454 BUSD |