Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.0521 USDT |
108,204,412.0000 HBAR |
0.0513 USDT |
0.0504 USDT |
0.0508 USDT |
0.0529 USDT |
| 2024-10-13 |
0.0507 USDT |
80,996,824.0000 HBAR |
0.0516 USDT |
0.0497 USDT |
0.0501 USDT |
0.0507 USDT |
| 2024-10-12 |
0.0515 USDT |
71,302,839.0000 HBAR |
0.0513 USDT |
0.0510 USDT |
0.0513 USDT |
0.0515 USDT |
| 2024-10-11 |
0.0511 USDT |
110,265,931.0000 HBAR |
0.0503 USDT |
0.0500 USDT |
0.0505 USDT |
0.0513 USDT |
| 2024-10-10 |
0.0499 USDT |
152,734,192.0000 HBAR |
0.0502 USDT |
0.0490 USDT |
0.0499 USDT |
0.0501 USDT |
| 2024-10-09 |
0.0515 USDT |
156,030,739.0000 HBAR |
0.0524 USDT |
0.0500 USDT |
0.0504 USDT |
0.0503 USDT |
| 2024-10-08 |
0.0524 USDT |
155,264,354.0000 HBAR |
0.0524 USDT |
0.0513 USDT |
0.0523 USDT |
0.0524 USDT |
| 2024-10-07 |
0.0542 USDT |
187,934,683.0000 HBAR |
0.0543 USDT |
0.0524 USDT |
0.0531 USDT |
0.0530 USDT |
| 2024-10-06 |
0.0533 USDT |
91,665,483.0000 HBAR |
0.0531 USDT |
0.0523 USDT |
0.0527 USDT |
0.0542 USDT |
| 2024-10-05 |
0.0536 USDT |
98,246,958.0000 HBAR |
0.0547 USDT |
0.0523 USDT |
0.0528 USDT |
0.0531 USDT |
| 2024-10-04 |
0.0530 USDT |
167,956,788.0000 HBAR |
0.0517 USDT |
0.0514 USDT |
0.0518 USDT |
0.0540 USDT |
| 2024-10-03 |
0.0511 USDT |
291,379,387.0000 HBAR |
0.0516 USDT |
0.0500 USDT |
0.0509 USDT |
0.0516 USDT |
| 2024-10-02 |
0.0528 USDT |
225,802,673.0000 HBAR |
0.0528 USDT |
0.0507 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-10-01 |
0.0555 USDT |
310,005,986.0000 HBAR |
0.0575 USDT |
0.0519 USDT |
0.0530 USDT |
0.0529 USDT |
| 2024-09-30 |
0.0598 USDT |
130,409,925.0000 HBAR |
0.0615 USDT |
0.0583 USDT |
0.0588 USDT |
0.0587 USDT |
| 2024-09-29 |
0.0611 USDT |
100,575,128.0000 HBAR |
0.0612 USDT |
0.0597 USDT |
0.0604 USDT |
0.0622 USDT |
| 2024-09-28 |
0.0617 USDT |
110,434,757.0000 HBAR |
0.0618 USDT |
0.0601 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-09-27 |
0.0616 USDT |
135,004,583.0000 HBAR |
0.0617 USDT |
0.0605 USDT |
0.0613 USDT |
0.0618 USDT |
| 2024-09-26 |
0.0597 USDT |
154,693,106.0000 HBAR |
0.0585 USDT |
0.0569 USDT |
0.0577 USDT |
0.0614 USDT |
| 2024-09-25 |
0.0590 USDT |
174,654,165.0000 HBAR |
0.0578 USDT |
0.0572 USDT |
0.0579 USDT |
0.0589 USDT |
| 2024-09-24 |
0.0570 USDT |
140,077,193.0000 HBAR |
0.0578 USDT |
0.0557 USDT |
0.0564 USDT |
0.0579 USDT |
| 2024-09-23 |
0.0558 USDT |
218,178,167.0000 HBAR |
0.0538 USDT |
0.0527 USDT |
0.0540 USDT |
0.0575 USDT |
| 2024-09-22 |
0.0541 USDT |
77,849,443.0000 HBAR |
0.0561 USDT |
0.0529 USDT |
0.0533 USDT |
0.0533 USDT |
| 2024-09-21 |
0.0543 USDT |
161,138,764.0000 HBAR |
0.0528 USDT |
0.0524 USDT |
0.0530 USDT |
0.0554 USDT |
| 2024-09-20 |
0.0524 USDT |
179,783,949.0000 HBAR |
0.0517 USDT |
0.0509 USDT |
0.0514 USDT |
0.0525 USDT |
| 2024-09-19 |
0.0520 USDT |
182,809,036.0000 HBAR |
0.0508 USDT |
0.0508 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-09-18 |
0.0493 USDT |
99,202,982.0000 HBAR |
0.0498 USDT |
0.0484 USDT |
0.0489 USDT |
0.0500 USDT |
| 2024-09-17 |
0.0497 USDT |
100,835,192.0000 HBAR |
0.0494 USDT |
0.0488 USDT |
0.0492 USDT |
0.0496 USDT |
| 2024-09-16 |
0.0497 USDT |
82,617,845.0000 HBAR |
0.0500 USDT |
0.0491 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-09-15 |
0.0510 USDT |
68,701,478.0000 HBAR |
0.0516 USDT |
0.0496 USDT |
0.0503 USDT |
0.0500 USDT |
| 2024-09-14 |
0.0519 USDT |
54,753,111.0000 HBAR |
0.0524 USDT |
0.0512 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-09-13 |
0.0517 USDT |
103,768,287.0000 HBAR |
0.0506 USDT |
0.0503 USDT |
0.0507 USDT |
0.0526 USDT |
| 2024-09-12 |
0.0504 USDT |
99,197,864.0000 HBAR |
0.0500 USDT |
0.0498 USDT |
0.0503 USDT |
0.0504 USDT |
| 2024-09-11 |
0.0497 USDT |
107,727,241.0000 HBAR |
0.0509 USDT |
0.0486 USDT |
0.0492 USDT |
0.0501 USDT |
| 2024-09-10 |
0.0506 USDT |
87,129,030.0000 HBAR |
0.0511 USDT |
0.0500 USDT |
0.0504 USDT |
0.0508 USDT |
| 2024-09-09 |
0.0506 USDT |
81,316,497.0000 HBAR |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0511 USDT |
| 2024-09-08 |
0.0492 USDT |
49,462,623.0000 HBAR |
0.0485 USDT |
0.0481 USDT |
0.0485 USDT |
0.0493 USDT |
| 2024-09-07 |
0.0481 USDT |
51,546,846.0000 HBAR |
0.0472 USDT |
0.0469 USDT |
0.0472 USDT |
0.0478 USDT |
| 2024-09-06 |
0.0474 USDT |
143,234,554.0000 HBAR |
0.0481 USDT |
0.0457 USDT |
0.0468 USDT |
0.0471 USDT |
| 2024-09-05 |
0.0485 USDT |
93,133,055.0000 HBAR |
0.0494 USDT |
0.0476 USDT |
0.0480 USDT |
0.0482 USDT |
| 2024-09-04 |
0.0488 USDT |
121,324,514.0000 HBAR |
0.0489 USDT |
0.0471 USDT |
0.0485 USDT |
0.0494 USDT |
| 2024-09-03 |
0.0502 USDT |
96,826,496.0000 HBAR |
0.0509 USDT |
0.0487 USDT |
0.0490 USDT |
0.0489 USDT |
| 2024-09-02 |
0.0497 USDT |
80,668,043.0000 HBAR |
0.0479 USDT |
0.0479 USDT |
0.0486 USDT |
0.0507 USDT |
| 2024-09-01 |
0.0490 USDT |
72,962,113.0000 HBAR |
0.0500 USDT |
0.0480 USDT |
0.0487 USDT |
0.0488 USDT |
| 2024-08-31 |
0.0504 USDT |
40,269,751.0000 HBAR |
0.0514 USDT |
0.0495 USDT |
0.0499 USDT |
0.0500 USDT |
| 2024-08-30 |
0.0508 USDT |
90,297,296.0000 HBAR |
0.0511 USDT |
0.0496 USDT |
0.0504 USDT |
0.0514 USDT |
| 2024-08-29 |
0.0516 USDT |
107,161,451.0000 HBAR |
0.0513 USDT |
0.0504 USDT |
0.0510 USDT |
0.0509 USDT |
| 2024-08-28 |
0.0521 USDT |
197,836,893.0000 HBAR |
0.0525 USDT |
0.0503 USDT |
0.0514 USDT |
0.0515 USDT |
| 2024-08-27 |
0.0542 USDT |
154,451,199.0000 HBAR |
0.0559 USDT |
0.0510 USDT |
0.0523 USDT |
0.0519 USDT |
| 2024-08-26 |
0.0574 USDT |
103,852,993.0000 HBAR |
0.0590 USDT |
0.0556 USDT |
0.0563 USDT |
0.0560 USDT |