Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
0.0719 USDT |
90,462,880.0000 HBAR |
0.0686 USDT |
0.0678 USDT |
0.0685 USDT |
0.0731 USDT |
| 2022-07-23 |
0.0691 USDT |
48,374,884.0000 HBAR |
0.0694 USDT |
0.0667 USDT |
0.0675 USDT |
0.0687 USDT |
| 2022-07-22 |
0.0724 USDT |
56,685,720.0000 HBAR |
0.0712 USDT |
0.0689 USDT |
0.0697 USDT |
0.0698 USDT |
| 2022-07-21 |
0.0699 USDT |
54,738,307.0000 HBAR |
0.0703 USDT |
0.0678 USDT |
0.0687 USDT |
0.0713 USDT |
| 2022-07-20 |
0.0743 USDT |
88,985,736.0000 HBAR |
0.0734 USDT |
0.0697 USDT |
0.0712 USDT |
0.0703 USDT |
| 2022-07-19 |
0.0721 USDT |
96,858,785.0000 HBAR |
0.0704 USDT |
0.0692 USDT |
0.0703 USDT |
0.0735 USDT |
| 2022-07-18 |
0.0692 USDT |
84,143,239.0000 HBAR |
0.0648 USDT |
0.0646 USDT |
0.0655 USDT |
0.0702 USDT |
| 2022-07-17 |
0.0656 USDT |
34,984,095.0000 HBAR |
0.0666 USDT |
0.0641 USDT |
0.0650 USDT |
0.0652 USDT |
| 2022-07-16 |
0.0656 USDT |
33,664,708.0000 HBAR |
0.0651 USDT |
0.0636 USDT |
0.0641 USDT |
0.0666 USDT |
| 2022-07-15 |
0.0650 USDT |
47,130,588.0000 HBAR |
0.0641 USDT |
0.0630 USDT |
0.0642 USDT |
0.0652 USDT |
| 2022-07-14 |
0.0626 USDT |
41,063,659.0000 HBAR |
0.0632 USDT |
0.0608 USDT |
0.0614 USDT |
0.0641 USDT |
| 2022-07-13 |
0.0604 USDT |
52,595,021.0000 HBAR |
0.0594 USDT |
0.0579 USDT |
0.0592 USDT |
0.0632 USDT |
| 2022-07-12 |
0.0609 USDT |
40,079,153.0000 HBAR |
0.0607 USDT |
0.0596 USDT |
0.0605 USDT |
0.0601 USDT |
| 2022-07-11 |
0.0625 USDT |
53,798,569.0000 HBAR |
0.0648 USDT |
0.0600 USDT |
0.0610 USDT |
0.0608 USDT |
| 2022-07-10 |
0.0655 USDT |
62,504,094.0000 HBAR |
0.0686 USDT |
0.0633 USDT |
0.0642 USDT |
0.0651 USDT |
| 2022-07-09 |
0.0669 USDT |
57,121,383.0000 HBAR |
0.0641 USDT |
0.0639 USDT |
0.0648 USDT |
0.0687 USDT |
| 2022-07-08 |
0.0645 USDT |
45,176,341.0000 HBAR |
0.0648 USDT |
0.0629 USDT |
0.0638 USDT |
0.0648 USDT |
| 2022-07-07 |
0.0637 USDT |
44,643,635.0000 HBAR |
0.0625 USDT |
0.0618 USDT |
0.0622 USDT |
0.0648 USDT |
| 2022-07-06 |
0.0617 USDT |
56,620,978.0000 HBAR |
0.0617 USDT |
0.0607 USDT |
0.0613 USDT |
0.0624 USDT |
| 2022-07-05 |
0.0619 USDT |
82,470,973.0000 HBAR |
0.0636 USDT |
0.0550 USDT |
0.0610 USDT |
0.0616 USDT |
| 2022-07-04 |
0.0621 USDT |
42,776,645.0000 HBAR |
0.0625 USDT |
0.0603 USDT |
0.0606 USDT |
0.0636 USDT |
| 2022-07-03 |
0.0622 USDT |
32,646,908.0000 HBAR |
0.0634 USDT |
0.0609 USDT |
0.0617 USDT |
0.0625 USDT |
| 2022-07-02 |
0.0623 USDT |
38,171,414.0000 HBAR |
0.0617 USDT |
0.0608 USDT |
0.0616 USDT |
0.0633 USDT |
| 2022-07-01 |
0.0625 USDT |
61,397,095.0000 HBAR |
0.0634 USDT |
0.0607 USDT |
0.0617 USDT |
0.0622 USDT |
| 2022-06-30 |
0.0616 USDT |
69,341,021.0000 HBAR |
0.0647 USDT |
0.0597 USDT |
0.0610 USDT |
0.0622 USDT |
| 2022-06-29 |
0.0655 USDT |
54,643,785.0000 HBAR |
0.0660 USDT |
0.0640 USDT |
0.0650 USDT |
0.0643 USDT |
| 2022-06-28 |
0.0683 USDT |
60,263,474.0000 HBAR |
0.0700 USDT |
0.0650 USDT |
0.0659 USDT |
0.0656 USDT |
| 2022-06-27 |
0.0702 USDT |
72,909,653.0000 HBAR |
0.0688 USDT |
0.0683 USDT |
0.0694 USDT |
0.0700 USDT |
| 2022-06-26 |
0.0724 USDT |
66,198,732.0000 HBAR |
0.0741 USDT |
0.0685 USDT |
0.0698 USDT |
0.0686 USDT |
| 2022-06-25 |
0.0732 USDT |
63,628,871.0000 HBAR |
0.0738 USDT |
0.0706 USDT |
0.0721 USDT |
0.0738 USDT |
| 2022-06-24 |
0.0745 USDT |
77,217,089.0000 HBAR |
0.0734 USDT |
0.0725 USDT |
0.0738 USDT |
0.0738 USDT |
| 2022-06-23 |
0.0721 USDT |
67,906,614.0000 HBAR |
0.0698 USDT |
0.0696 USDT |
0.0714 USDT |
0.0733 USDT |
| 2022-06-22 |
0.0741 USDT |
150,448,827.0000 HBAR |
0.0738 USDT |
0.0699 USDT |
0.0711 USDT |
0.0708 USDT |
| 2022-06-21 |
0.0753 USDT |
114,541,353.0000 HBAR |
0.0706 USDT |
0.0695 USDT |
0.0717 USDT |
0.0736 USDT |
| 2022-06-20 |
0.0700 USDT |
95,635,868.0000 HBAR |
0.0665 USDT |
0.0653 USDT |
0.0666 USDT |
0.0711 USDT |
| 2022-06-19 |
0.0638 USDT |
67,898,222.0000 HBAR |
0.0623 USDT |
0.0601 USDT |
0.0611 USDT |
0.0660 USDT |
| 2022-06-18 |
0.0635 USDT |
90,004,356.0000 HBAR |
0.0680 USDT |
0.0581 USDT |
0.0606 USDT |
0.0623 USDT |
| 2022-06-17 |
0.0679 USDT |
54,804,176.0000 HBAR |
0.0654 USDT |
0.0648 USDT |
0.0674 USDT |
0.0688 USDT |
| 2022-06-16 |
0.0676 USDT |
51,917,939.0000 HBAR |
0.0720 USDT |
0.0643 USDT |
0.0653 USDT |
0.0643 USDT |
| 2022-06-15 |
0.0647 USDT |
99,238,461.0000 HBAR |
0.0672 USDT |
0.0600 USDT |
0.0613 USDT |
0.0715 USDT |
| 2022-06-14 |
0.0654 USDT |
80,526,947.0000 HBAR |
0.0659 USDT |
0.0608 USDT |
0.0630 USDT |
0.0673 USDT |
| 2022-06-13 |
0.0647 USDT |
107,985,542.0000 HBAR |
0.0695 USDT |
0.0607 USDT |
0.0627 USDT |
0.0651 USDT |
| 2022-06-12 |
0.0726 USDT |
61,086,748.0000 HBAR |
0.0782 USDT |
0.0694 USDT |
0.0713 USDT |
0.0695 USDT |
| 2022-06-11 |
0.0786 USDT |
34,997,665.0000 HBAR |
0.0812 USDT |
0.0748 USDT |
0.0770 USDT |
0.0779 USDT |
| 2022-06-10 |
0.0832 USDT |
42,107,063.0000 HBAR |
0.0866 USDT |
0.0800 USDT |
0.0815 USDT |
0.0814 USDT |
| 2022-06-09 |
0.0879 USDT |
37,500,911.0000 HBAR |
0.0880 USDT |
0.0860 USDT |
0.0870 USDT |
0.0866 USDT |
| 2022-06-08 |
0.0893 USDT |
59,477,121.0000 HBAR |
0.0906 USDT |
0.0867 USDT |
0.0884 USDT |
0.0882 USDT |
| 2022-06-07 |
0.0911 USDT |
55,827,434.0000 HBAR |
0.0968 USDT |
0.0887 USDT |
0.0896 USDT |
0.0910 USDT |
| 2022-06-06 |
0.0962 USDT |
47,773,681.0000 HBAR |
0.0936 USDT |
0.0933 USDT |
0.0952 USDT |
0.0965 USDT |
| 2022-06-05 |
0.0933 USDT |
56,832,589.0000 HBAR |
0.0903 USDT |
0.0902 USDT |
0.0922 USDT |
0.0933 USDT |