Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.0592 USDT |
92,993,940.0000 HBAR |
0.0589 USDT |
0.0579 USDT |
0.0589 USDT |
0.0599 USDT |
| 2022-09-25 |
0.0604 USDT |
48,087,700.0000 HBAR |
0.0610 USDT |
0.0584 USDT |
0.0595 USDT |
0.0591 USDT |
| 2022-09-24 |
0.0625 USDT |
86,164,334.0000 HBAR |
0.0612 USDT |
0.0609 USDT |
0.0615 USDT |
0.0612 USDT |
| 2022-09-23 |
0.0606 USDT |
98,754,577.0000 HBAR |
0.0601 USDT |
0.0589 USDT |
0.0601 USDT |
0.0615 USDT |
| 2022-09-22 |
0.0587 USDT |
70,480,883.0000 HBAR |
0.0565 USDT |
0.0564 USDT |
0.0571 USDT |
0.0596 USDT |
| 2022-09-21 |
0.0578 USDT |
87,292,672.0000 HBAR |
0.0575 USDT |
0.0556 USDT |
0.0566 USDT |
0.0565 USDT |
| 2022-09-20 |
0.0578 USDT |
59,272,614.0000 HBAR |
0.0589 USDT |
0.0565 USDT |
0.0574 USDT |
0.0574 USDT |
| 2022-09-19 |
0.0577 USDT |
69,698,437.0000 HBAR |
0.0575 USDT |
0.0561 USDT |
0.0568 USDT |
0.0591 USDT |
| 2022-09-18 |
0.0594 USDT |
65,160,476.0000 HBAR |
0.0617 USDT |
0.0561 USDT |
0.0578 USDT |
0.0574 USDT |
| 2022-09-17 |
0.0615 USDT |
44,274,529.0000 HBAR |
0.0607 USDT |
0.0607 USDT |
0.0612 USDT |
0.0616 USDT |
| 2022-09-16 |
0.0607 USDT |
76,957,542.0000 HBAR |
0.0610 USDT |
0.0597 USDT |
0.0605 USDT |
0.0605 USDT |
| 2022-09-15 |
0.0620 USDT |
84,721,059.0000 HBAR |
0.0641 USDT |
0.0602 USDT |
0.0611 USDT |
0.0608 USDT |
| 2022-09-14 |
0.0638 USDT |
92,980,095.0000 HBAR |
0.0648 USDT |
0.0624 USDT |
0.0631 USDT |
0.0644 USDT |
| 2022-09-13 |
0.0683 USDT |
252,491,703.0000 HBAR |
0.0738 USDT |
0.0641 USDT |
0.0653 USDT |
0.0646 USDT |
| 2022-09-12 |
0.0677 USDT |
338,883,184.0000 HBAR |
0.0639 USDT |
0.0629 USDT |
0.0638 USDT |
0.0738 USDT |
| 2022-09-11 |
0.0638 USDT |
48,407,316.0000 HBAR |
0.0639 USDT |
0.0624 USDT |
0.0636 USDT |
0.0641 USDT |
| 2022-09-10 |
0.0637 USDT |
52,482,003.0000 HBAR |
0.0637 USDT |
0.0628 USDT |
0.0636 USDT |
0.0642 USDT |
| 2022-09-09 |
0.0631 USDT |
68,579,688.0000 HBAR |
0.0612 USDT |
0.0610 USDT |
0.0618 USDT |
0.0638 USDT |
| 2022-09-08 |
0.0605 USDT |
55,412,615.0000 HBAR |
0.0607 USDT |
0.0592 USDT |
0.0603 USDT |
0.0612 USDT |
| 2022-09-07 |
0.0593 USDT |
61,266,253.0000 HBAR |
0.0584 USDT |
0.0576 USDT |
0.0586 USDT |
0.0610 USDT |
| 2022-09-06 |
0.0611 USDT |
114,563,929.0000 HBAR |
0.0622 USDT |
0.0576 USDT |
0.0586 USDT |
0.0588 USDT |
| 2022-09-05 |
0.0616 USDT |
81,809,067.0000 HBAR |
0.0614 USDT |
0.0601 USDT |
0.0609 USDT |
0.0623 USDT |
| 2022-09-04 |
0.0610 USDT |
42,584,932.0000 HBAR |
0.0609 USDT |
0.0603 USDT |
0.0608 USDT |
0.0612 USDT |
| 2022-09-03 |
0.0614 USDT |
36,324,070.0000 HBAR |
0.0617 USDT |
0.0605 USDT |
0.0609 USDT |
0.0608 USDT |
| 2022-09-02 |
0.0624 USDT |
58,420,446.0000 HBAR |
0.0635 USDT |
0.0607 USDT |
0.0618 USDT |
0.0616 USDT |
| 2022-09-01 |
0.0623 USDT |
54,653,828.0000 HBAR |
0.0631 USDT |
0.0611 USDT |
0.0620 USDT |
0.0633 USDT |
| 2022-08-31 |
0.0649 USDT |
62,595,098.0000 HBAR |
0.0635 USDT |
0.0627 USDT |
0.0636 USDT |
0.0629 USDT |
| 2022-08-30 |
0.0645 USDT |
47,734,690.0000 HBAR |
0.0659 USDT |
0.0623 USDT |
0.0628 USDT |
0.0635 USDT |
| 2022-08-29 |
0.0642 USDT |
47,925,692.0000 HBAR |
0.0626 USDT |
0.0618 USDT |
0.0627 USDT |
0.0659 USDT |
| 2022-08-28 |
0.0639 USDT |
41,492,865.0000 HBAR |
0.0628 USDT |
0.0622 USDT |
0.0631 USDT |
0.0626 USDT |
| 2022-08-27 |
0.0627 USDT |
45,041,686.0000 HBAR |
0.0627 USDT |
0.0616 USDT |
0.0625 USDT |
0.0627 USDT |
| 2022-08-26 |
0.0668 USDT |
119,773,779.0000 HBAR |
0.0696 USDT |
0.0617 USDT |
0.0636 USDT |
0.0622 USDT |
| 2022-08-25 |
0.0683 USDT |
61,929,410.0000 HBAR |
0.0674 USDT |
0.0672 USDT |
0.0678 USDT |
0.0688 USDT |
| 2022-08-24 |
0.0677 USDT |
71,871,412.0000 HBAR |
0.0671 USDT |
0.0651 USDT |
0.0657 USDT |
0.0678 USDT |
| 2022-08-23 |
0.0663 USDT |
35,290,085.0000 HBAR |
0.0664 USDT |
0.0641 USDT |
0.0650 USDT |
0.0671 USDT |
| 2022-08-22 |
0.0667 USDT |
73,066,870.0000 HBAR |
0.0696 USDT |
0.0636 USDT |
0.0647 USDT |
0.0659 USDT |
| 2022-08-21 |
0.0685 USDT |
43,910,924.0000 HBAR |
0.0677 USDT |
0.0666 USDT |
0.0677 USDT |
0.0695 USDT |
| 2022-08-20 |
0.0670 USDT |
57,902,039.0000 HBAR |
0.0653 USDT |
0.0651 USDT |
0.0663 USDT |
0.0671 USDT |
| 2022-08-19 |
0.0662 USDT |
95,290,410.0000 HBAR |
0.0707 USDT |
0.0638 USDT |
0.0652 USDT |
0.0654 USDT |
| 2022-08-18 |
0.0734 USDT |
52,618,457.0000 HBAR |
0.0735 USDT |
0.0699 USDT |
0.0736 USDT |
0.0712 USDT |
| 2022-08-17 |
0.0760 USDT |
55,213,371.0000 HBAR |
0.0769 USDT |
0.0728 USDT |
0.0736 USDT |
0.0733 USDT |
| 2022-08-16 |
0.0770 USDT |
54,742,288.0000 HBAR |
0.0778 USDT |
0.0758 USDT |
0.0767 USDT |
0.0767 USDT |
| 2022-08-15 |
0.0786 USDT |
58,595,151.0000 HBAR |
0.0790 USDT |
0.0766 USDT |
0.0777 USDT |
0.0777 USDT |
| 2022-08-14 |
0.0806 USDT |
57,831,395.0000 HBAR |
0.0813 USDT |
0.0778 USDT |
0.0789 USDT |
0.0790 USDT |
| 2022-08-13 |
0.0824 USDT |
57,928,203.0000 HBAR |
0.0828 USDT |
0.0810 USDT |
0.0813 USDT |
0.0810 USDT |
| 2022-08-12 |
0.0812 USDT |
76,268,678.0000 HBAR |
0.0810 USDT |
0.0790 USDT |
0.0807 USDT |
0.0830 USDT |
| 2022-08-11 |
0.0810 USDT |
111,889,341.0000 HBAR |
0.0789 USDT |
0.0786 USDT |
0.0796 USDT |
0.0805 USDT |
| 2022-08-10 |
0.0763 USDT |
68,732,766.0000 HBAR |
0.0747 USDT |
0.0724 USDT |
0.0739 USDT |
0.0785 USDT |
| 2022-08-09 |
0.0765 USDT |
128,583,627.0000 HBAR |
0.0799 USDT |
0.0719 USDT |
0.0737 USDT |
0.0744 USDT |
| 2022-08-08 |
0.0790 USDT |
67,673,530.0000 HBAR |
0.0770 USDT |
0.0768 USDT |
0.0776 USDT |
0.0793 USDT |