Identifier on Binance: HBARBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-05 |
0.0652 BUSD |
19,299,730.0000 HBAR |
0.0644 BUSD |
0.0638 BUSD |
0.0644 BUSD |
0.0641 BUSD |
2023-03-04 |
0.0645 BUSD |
18,982,115.0000 HBAR |
0.0640 BUSD |
0.0619 BUSD |
0.0634 BUSD |
0.0641 BUSD |
2023-03-03 |
0.0647 BUSD |
29,040,959.0000 HBAR |
0.0689 BUSD |
0.0620 BUSD |
0.0639 BUSD |
0.0641 BUSD |
2023-03-02 |
0.0681 BUSD |
28,688,092.0000 HBAR |
0.0708 BUSD |
0.0661 BUSD |
0.0671 BUSD |
0.0690 BUSD |
2023-03-01 |
0.0708 BUSD |
28,616,512.0000 HBAR |
0.0692 BUSD |
0.0687 BUSD |
0.0695 BUSD |
0.0703 BUSD |
2023-02-28 |
0.0707 BUSD |
27,383,463.0000 HBAR |
0.0722 BUSD |
0.0683 BUSD |
0.0692 BUSD |
0.0692 BUSD |
2023-02-27 |
0.0726 BUSD |
27,643,949.0000 HBAR |
0.0748 BUSD |
0.0706 BUSD |
0.0711 BUSD |
0.0723 BUSD |
2023-02-26 |
0.0748 BUSD |
14,369,452.0000 HBAR |
0.0750 BUSD |
0.0736 BUSD |
0.0742 BUSD |
0.0748 BUSD |
2023-02-25 |
0.0749 BUSD |
20,644,654.0000 HBAR |
0.0771 BUSD |
0.0721 BUSD |
0.0734 BUSD |
0.0750 BUSD |
2023-02-24 |
0.0787 BUSD |
26,162,641.0000 HBAR |
0.0807 BUSD |
0.0753 BUSD |
0.0771 BUSD |
0.0772 BUSD |
2023-02-23 |
0.0815 BUSD |
18,927,254.0000 HBAR |
0.0823 BUSD |
0.0795 BUSD |
0.0802 BUSD |
0.0802 BUSD |
2023-02-22 |
0.0806 BUSD |
26,135,217.0000 HBAR |
0.0825 BUSD |
0.0783 BUSD |
0.0801 BUSD |
0.0823 BUSD |
2023-02-21 |
0.0833 BUSD |
31,830,177.0000 HBAR |
0.0867 BUSD |
0.0801 BUSD |
0.0816 BUSD |
0.0821 BUSD |
2023-02-20 |
0.0876 BUSD |
28,589,195.0000 HBAR |
0.0876 BUSD |
0.0843 BUSD |
0.0864 BUSD |
0.0864 BUSD |
2023-02-19 |
0.0891 BUSD |
40,502,035.0000 HBAR |
0.0866 BUSD |
0.0862 BUSD |
0.0873 BUSD |
0.0878 BUSD |
2023-02-18 |
0.0857 BUSD |
18,359,184.0000 HBAR |
0.0854 BUSD |
0.0845 BUSD |
0.0853 BUSD |
0.0863 BUSD |
2023-02-17 |
0.0860 BUSD |
24,516,683.0000 HBAR |
0.0839 BUSD |
0.0836 BUSD |
0.0852 BUSD |
0.0856 BUSD |
2023-02-16 |
0.0895 BUSD |
50,652,817.0000 HBAR |
0.0916 BUSD |
0.0834 BUSD |
0.0849 BUSD |
0.0839 BUSD |
2023-02-15 |
0.0877 BUSD |
38,170,235.0000 HBAR |
0.0876 BUSD |
0.0842 BUSD |
0.0852 BUSD |
0.0920 BUSD |
2023-02-14 |
0.0872 BUSD |
101,334,741.0000 HBAR |
0.0860 BUSD |
0.0830 BUSD |
0.0855 BUSD |
0.0878 BUSD |
2023-02-13 |
0.0839 BUSD |
95,820,267.0000 HBAR |
0.0868 BUSD |
0.0789 BUSD |
0.0810 BUSD |
0.0855 BUSD |
2023-02-12 |
0.0924 BUSD |
151,372,815.0000 HBAR |
0.0880 BUSD |
0.0857 BUSD |
0.0883 BUSD |
0.0875 BUSD |
2023-02-11 |
0.0860 BUSD |
209,272,334.0000 HBAR |
0.0759 BUSD |
0.0758 BUSD |
0.0775 BUSD |
0.0889 BUSD |
2023-02-10 |
0.0759 BUSD |
133,578,260.0000 HBAR |
0.0716 BUSD |
0.0713 BUSD |
0.0742 BUSD |
0.0768 BUSD |
2023-02-09 |
0.0716 BUSD |
70,131,653.0000 HBAR |
0.0752 BUSD |
0.0679 BUSD |
0.0705 BUSD |
0.0711 BUSD |
2023-02-08 |
0.0761 BUSD |
93,867,632.0000 HBAR |
0.0749 BUSD |
0.0725 BUSD |
0.0745 BUSD |
0.0753 BUSD |
2023-02-07 |
0.0745 BUSD |
165,788,392.0000 HBAR |
0.0675 BUSD |
0.0674 BUSD |
0.0688 BUSD |
0.0752 BUSD |
2023-02-06 |
0.0694 BUSD |
30,295,936.0000 HBAR |
0.0702 BUSD |
0.0669 BUSD |
0.0684 BUSD |
0.0676 BUSD |
2023-02-05 |
0.0712 BUSD |
60,572,272.0000 HBAR |
0.0734 BUSD |
0.0681 BUSD |
0.0689 BUSD |
0.0701 BUSD |
2023-02-04 |
0.0739 BUSD |
61,951,681.0000 HBAR |
0.0725 BUSD |
0.0702 BUSD |
0.0707 BUSD |
0.0741 BUSD |
2023-02-03 |
0.0710 BUSD |
76,923,722.0000 HBAR |
0.0671 BUSD |
0.0668 BUSD |
0.0678 BUSD |
0.0726 BUSD |
2023-02-02 |
0.0692 BUSD |
51,785,345.0000 HBAR |
0.0697 BUSD |
0.0665 BUSD |
0.0676 BUSD |
0.0675 BUSD |
2023-02-01 |
0.0663 BUSD |
57,494,112.0000 HBAR |
0.0646 BUSD |
0.0623 BUSD |
0.0631 BUSD |
0.0697 BUSD |
2023-01-31 |
0.0650 BUSD |
27,324,794.0000 HBAR |
0.0642 BUSD |
0.0639 BUSD |
0.0646 BUSD |
0.0645 BUSD |
2023-01-30 |
0.0655 BUSD |
47,149,784.0000 HBAR |
0.0695 BUSD |
0.0627 BUSD |
0.0640 BUSD |
0.0642 BUSD |
2023-01-29 |
0.0688 BUSD |
25,274,038.0000 HBAR |
0.0668 BUSD |
0.0665 BUSD |
0.0673 BUSD |
0.0696 BUSD |
2023-01-28 |
0.0682 BUSD |
17,083,221.0000 HBAR |
0.0696 BUSD |
0.0664 BUSD |
0.0667 BUSD |
0.0665 BUSD |
2023-01-27 |
0.0683 BUSD |
32,257,662.0000 HBAR |
0.0670 BUSD |
0.0650 BUSD |
0.0661 BUSD |
0.0694 BUSD |
2023-01-26 |
0.0672 BUSD |
46,631,880.0000 HBAR |
0.0671 BUSD |
0.0653 BUSD |
0.0660 BUSD |
0.0665 BUSD |
2023-01-25 |
0.0658 BUSD |
77,584,720.0000 HBAR |
0.0627 BUSD |
0.0624 BUSD |
0.0635 BUSD |
0.0672 BUSD |
2023-01-24 |
0.0672 BUSD |
63,185,952.0000 HBAR |
0.0683 BUSD |
0.0619 BUSD |
0.0636 BUSD |
0.0628 BUSD |
2023-01-23 |
0.0692 BUSD |
50,151,651.0000 HBAR |
0.0690 BUSD |
0.0673 BUSD |
0.0681 BUSD |
0.0681 BUSD |
2023-01-22 |
0.0703 BUSD |
70,459,581.0000 HBAR |
0.0718 BUSD |
0.0670 BUSD |
0.0691 BUSD |
0.0696 BUSD |
2023-01-21 |
0.0725 BUSD |
108,281,021.0000 HBAR |
0.0725 BUSD |
0.0692 BUSD |
0.0716 BUSD |
0.0736 BUSD |
2023-01-20 |
0.0723 BUSD |
255,238,101.0000 HBAR |
0.0612 BUSD |
0.0593 BUSD |
0.0600 BUSD |
0.0725 BUSD |
2023-01-19 |
0.0580 BUSD |
74,676,734.0000 HBAR |
0.0539 BUSD |
0.0532 BUSD |
0.0543 BUSD |
0.0601 BUSD |
2023-01-18 |
0.0571 BUSD |
79,476,931.0000 HBAR |
0.0545 BUSD |
0.0538 BUSD |
0.0545 BUSD |
0.0540 BUSD |
2023-01-17 |
0.0539 BUSD |
33,315,976.0000 HBAR |
0.0536 BUSD |
0.0525 BUSD |
0.0533 BUSD |
0.0548 BUSD |
2023-01-16 |
0.0529 BUSD |
30,427,719.0000 HBAR |
0.0523 BUSD |
0.0507 BUSD |
0.0523 BUSD |
0.0536 BUSD |
2023-01-15 |
0.0519 BUSD |
27,302,640.0000 HBAR |
0.0530 BUSD |
0.0501 BUSD |
0.0509 BUSD |
0.0524 BUSD |