Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.3125 USDT |
113,065,557.0000 HBAR |
0.3250 USDT |
0.2697 USDT |
0.2891 USDT |
0.2879 USDT |
| 2022-01-04 |
0.3272 USDT |
113,286,628.0000 HBAR |
0.3067 USDT |
0.3025 USDT |
0.3099 USDT |
0.3310 USDT |
| 2022-01-03 |
0.3084 USDT |
46,566,855.0000 HBAR |
0.3118 USDT |
0.2974 USDT |
0.3025 USDT |
0.3065 USDT |
| 2022-01-02 |
0.3104 USDT |
59,526,934.0000 HBAR |
0.3003 USDT |
0.2969 USDT |
0.3002 USDT |
0.3129 USDT |
| 2022-01-01 |
0.2957 USDT |
28,231,278.0000 HBAR |
0.2901 USDT |
0.2890 USDT |
0.2935 USDT |
0.3001 USDT |
| 2021-12-31 |
0.2973 USDT |
48,600,705.0000 HBAR |
0.2973 USDT |
0.2831 USDT |
0.2887 USDT |
0.2912 USDT |
| 2021-12-30 |
0.2967 USDT |
69,013,738.0000 HBAR |
0.2826 USDT |
0.2774 USDT |
0.2833 USDT |
0.2972 USDT |
| 2021-12-29 |
0.2862 USDT |
39,381,016.0000 HBAR |
0.2907 USDT |
0.2752 USDT |
0.2828 USDT |
0.2805 USDT |
| 2021-12-28 |
0.2956 USDT |
73,366,224.0000 HBAR |
0.3137 USDT |
0.2789 USDT |
0.2857 USDT |
0.2920 USDT |
| 2021-12-27 |
0.3202 USDT |
44,379,800.0000 HBAR |
0.3187 USDT |
0.3121 USDT |
0.3169 USDT |
0.3142 USDT |
| 2021-12-26 |
0.3147 USDT |
49,053,501.0000 HBAR |
0.3149 USDT |
0.3025 USDT |
0.3070 USDT |
0.3179 USDT |
| 2021-12-25 |
0.3137 USDT |
32,950,885.0000 HBAR |
0.3104 USDT |
0.3077 USDT |
0.3118 USDT |
0.3154 USDT |
| 2021-12-24 |
0.3191 USDT |
61,241,410.0000 HBAR |
0.3292 USDT |
0.3057 USDT |
0.3097 USDT |
0.3093 USDT |
| 2021-12-23 |
0.3237 USDT |
54,216,816.0000 HBAR |
0.3184 USDT |
0.3139 USDT |
0.3212 USDT |
0.3286 USDT |
| 2021-12-22 |
0.3307 USDT |
101,538,317.0000 HBAR |
0.3083 USDT |
0.3082 USDT |
0.3264 USDT |
0.3183 USDT |
| 2021-12-21 |
0.3080 USDT |
51,187,163.0000 HBAR |
0.3046 USDT |
0.2994 USDT |
0.3029 USDT |
0.3083 USDT |
| 2021-12-20 |
0.3097 USDT |
110,387,414.0000 HBAR |
0.3243 USDT |
0.2947 USDT |
0.3017 USDT |
0.3066 USDT |
| 2021-12-19 |
0.3116 USDT |
157,998,739.0000 HBAR |
0.3084 USDT |
0.2898 USDT |
0.2986 USDT |
0.3264 USDT |
| 2021-12-18 |
0.2899 USDT |
229,554,847.0000 HBAR |
0.2511 USDT |
0.2443 USDT |
0.2520 USDT |
0.3046 USDT |
| 2021-12-17 |
0.2537 USDT |
63,355,513.0000 HBAR |
0.2608 USDT |
0.2406 USDT |
0.2487 USDT |
0.2504 USDT |
| 2021-12-16 |
0.2677 USDT |
96,891,732.0000 HBAR |
0.2564 USDT |
0.2546 USDT |
0.2607 USDT |
0.2605 USDT |
| 2021-12-15 |
0.2404 USDT |
79,729,530.0000 HBAR |
0.2331 USDT |
0.2259 USDT |
0.2320 USDT |
0.2552 USDT |
| 2021-12-14 |
0.2267 USDT |
55,554,852.0000 HBAR |
0.2257 USDT |
0.2172 USDT |
0.2224 USDT |
0.2332 USDT |
| 2021-12-13 |
0.2356 USDT |
54,223,784.0000 HBAR |
0.2555 USDT |
0.2212 USDT |
0.2270 USDT |
0.2257 USDT |
| 2021-12-12 |
0.2515 USDT |
30,142,359.0000 HBAR |
0.2536 USDT |
0.2437 USDT |
0.2470 USDT |
0.2562 USDT |
| 2021-12-11 |
0.2461 USDT |
32,358,318.0000 HBAR |
0.2364 USDT |
0.2326 USDT |
0.2417 USDT |
0.2537 USDT |
| 2021-12-10 |
0.2506 USDT |
64,956,325.0000 HBAR |
0.2514 USDT |
0.2380 USDT |
0.2438 USDT |
0.2393 USDT |
| 2021-12-09 |
0.2694 USDT |
63,188,681.0000 HBAR |
0.2810 USDT |
0.2535 USDT |
0.2585 USDT |
0.2591 USDT |
| 2021-12-08 |
0.2715 USDT |
66,506,807.0000 HBAR |
0.2727 USDT |
0.2590 USDT |
0.2656 USDT |
0.2799 USDT |
| 2021-12-07 |
0.2795 USDT |
60,083,457.0000 HBAR |
0.2789 USDT |
0.2674 USDT |
0.2723 USDT |
0.2718 USDT |
| 2021-12-06 |
0.2583 USDT |
78,485,737.0000 HBAR |
0.2751 USDT |
0.2389 USDT |
0.2491 USDT |
0.2798 USDT |
| 2021-12-05 |
0.2755 USDT |
71,358,112.0000 HBAR |
0.2858 USDT |
0.2626 USDT |
0.2701 USDT |
0.2739 USDT |
| 2021-12-04 |
0.2690 USDT |
161,451,054.8000 HBAR |
0.3151 USDT |
0.2111 USDT |
0.2606 USDT |
0.2844 USDT |
| 2021-12-03 |
0.3283 USDT |
68,737,401.0000 HBAR |
0.3393 USDT |
0.3096 USDT |
0.3146 USDT |
0.3142 USDT |
| 2021-12-02 |
0.3412 USDT |
33,077,604.0000 HBAR |
0.3505 USDT |
0.3332 USDT |
0.3392 USDT |
0.3391 USDT |
| 2021-12-01 |
0.3530 USDT |
45,034,992.0000 HBAR |
0.3478 USDT |
0.3411 USDT |
0.3466 USDT |
0.3506 USDT |
| 2021-11-30 |
0.3548 USDT |
96,668,956.0000 HBAR |
0.3593 USDT |
0.3412 USDT |
0.3492 USDT |
0.3500 USDT |
| 2021-11-29 |
0.3362 USDT |
61,078,006.0000 HBAR |
0.3323 USDT |
0.3230 USDT |
0.3284 USDT |
0.3545 USDT |
| 2021-11-28 |
0.3147 USDT |
60,406,479.0000 HBAR |
0.3310 USDT |
0.3001 USDT |
0.3090 USDT |
0.3298 USDT |
| 2021-11-27 |
0.3334 USDT |
33,993,882.0000 HBAR |
0.3239 USDT |
0.3217 USDT |
0.3306 USDT |
0.3283 USDT |
| 2021-11-26 |
0.3355 USDT |
111,907,362.0000 HBAR |
0.3563 USDT |
0.3112 USDT |
0.3256 USDT |
0.3226 USDT |
| 2021-11-25 |
0.3540 USDT |
65,890,996.0000 HBAR |
0.3520 USDT |
0.3448 USDT |
0.3480 USDT |
0.3542 USDT |
| 2021-11-24 |
0.3556 USDT |
74,863,020.0000 HBAR |
0.3703 USDT |
0.3432 USDT |
0.3495 USDT |
0.3521 USDT |
| 2021-11-23 |
0.3623 USDT |
64,400,994.0000 HBAR |
0.3627 USDT |
0.3514 USDT |
0.3583 USDT |
0.3706 USDT |
| 2021-11-22 |
0.3677 USDT |
71,117,518.0000 HBAR |
0.3845 USDT |
0.3551 USDT |
0.3617 USDT |
0.3665 USDT |
| 2021-11-21 |
0.3890 USDT |
57,798,302.0000 HBAR |
0.3882 USDT |
0.3517 USDT |
0.3825 USDT |
0.3839 USDT |
| 2021-11-20 |
0.3844 USDT |
50,636,162.0000 HBAR |
0.3797 USDT |
0.3717 USDT |
0.3781 USDT |
0.3880 USDT |
| 2021-11-19 |
0.3701 USDT |
60,541,591.0000 HBAR |
0.3584 USDT |
0.3500 USDT |
0.3573 USDT |
0.3819 USDT |
| 2021-11-18 |
0.3748 USDT |
112,012,913.0000 HBAR |
0.4067 USDT |
0.3462 USDT |
0.3603 USDT |
0.3564 USDT |
| 2021-11-17 |
0.4080 USDT |
79,844,922.0000 HBAR |
0.3948 USDT |
0.3886 USDT |
0.4014 USDT |
0.4009 USDT |