Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
0.2501 USDT |
99,276,068.4000 HBAR |
0.2438 USDT |
0.2322 USDT |
0.2430 USDT |
0.2437 USDT |
| 2021-04-24 |
0.2525 USDT |
108,284,764.8000 HBAR |
0.2684 USDT |
0.2378 USDT |
0.2469 USDT |
0.2439 USDT |
| 2021-04-23 |
0.2406 USDT |
278,222,743.4000 HBAR |
0.2578 USDT |
0.1910 USDT |
0.2325 USDT |
0.2614 USDT |
| 2021-04-22 |
0.2851 USDT |
163,984,075.4000 HBAR |
0.2912 USDT |
0.2506 USDT |
0.2618 USDT |
0.2607 USDT |
| 2021-04-21 |
0.3049 USDT |
181,311,578.3000 HBAR |
0.3243 USDT |
0.2866 USDT |
0.2958 USDT |
0.2913 USDT |
| 2021-04-20 |
0.3099 USDT |
305,328,588.5000 HBAR |
0.2880 USDT |
0.2635 USDT |
0.2781 USDT |
0.3220 USDT |
| 2021-04-19 |
0.2980 USDT |
211,733,669.1000 HBAR |
0.3093 USDT |
0.2683 USDT |
0.2847 USDT |
0.2936 USDT |
| 2021-04-18 |
0.3044 USDT |
229,030,547.1000 HBAR |
0.3419 USDT |
0.2424 USDT |
0.2958 USDT |
0.3157 USDT |
| 2021-04-17 |
0.3540 USDT |
151,449,042.8000 HBAR |
0.3491 USDT |
0.3394 USDT |
0.3494 USDT |
0.3494 USDT |
| 2021-04-16 |
0.3512 USDT |
207,611,836.5000 HBAR |
0.3802 USDT |
0.3280 USDT |
0.3455 USDT |
0.3508 USDT |
| 2021-04-15 |
0.3744 USDT |
179,952,577.6000 HBAR |
0.3744 USDT |
0.3625 USDT |
0.3699 USDT |
0.3811 USDT |
| 2021-04-14 |
0.3809 USDT |
296,588,103.1000 HBAR |
0.4101 USDT |
0.3598 USDT |
0.3767 USDT |
0.3749 USDT |
| 2021-04-13 |
0.3518 USDT |
151,761,582.1000 HBAR |
0.3572 USDT |
0.3337 USDT |
0.3430 USDT |
0.3800 USDT |
| 2021-04-12 |
0.3427 USDT |
147,390,474.9000 HBAR |
0.3484 USDT |
0.3300 USDT |
0.3374 USDT |
0.3597 USDT |
| 2021-04-11 |
0.3566 USDT |
237,239,035.1000 HBAR |
0.3314 USDT |
0.3309 USDT |
0.3445 USDT |
0.3454 USDT |
| 2021-04-10 |
0.3333 USDT |
119,321,525.8000 HBAR |
0.3385 USDT |
0.3189 USDT |
0.3276 USDT |
0.3319 USDT |
| 2021-04-09 |
0.3453 USDT |
184,514,424.9000 HBAR |
0.3276 USDT |
0.3270 USDT |
0.3364 USDT |
0.3394 USDT |
| 2021-04-08 |
0.3151 USDT |
113,950,929.1000 HBAR |
0.2995 USDT |
0.2969 USDT |
0.3086 USDT |
0.3250 USDT |
| 2021-04-07 |
0.3038 USDT |
140,844,035.5000 HBAR |
0.3260 USDT |
0.2790 USDT |
0.2993 USDT |
0.3017 USDT |
| 2021-04-06 |
0.3195 USDT |
207,559,591.3000 HBAR |
0.3176 USDT |
0.3050 USDT |
0.3156 USDT |
0.3301 USDT |
| 2021-04-05 |
0.3169 USDT |
151,369,025.1000 HBAR |
0.3248 USDT |
0.3039 USDT |
0.3108 USDT |
0.3182 USDT |
| 2021-04-04 |
0.3220 USDT |
84,344,724.7000 HBAR |
0.3115 USDT |
0.3058 USDT |
0.3168 USDT |
0.3262 USDT |
| 2021-04-03 |
0.3300 USDT |
124,998,341.2000 HBAR |
0.3524 USDT |
0.3060 USDT |
0.3183 USDT |
0.3171 USDT |
| 2021-04-02 |
0.3422 USDT |
98,581,770.6000 HBAR |
0.3453 USDT |
0.3339 USDT |
0.3375 USDT |
0.3515 USDT |
| 2021-04-01 |
0.3473 USDT |
123,806,825.3000 HBAR |
0.3606 USDT |
0.3352 USDT |
0.3434 USDT |
0.3433 USDT |
| 2021-03-31 |
0.3625 USDT |
158,381,870.5000 HBAR |
0.3857 USDT |
0.3400 USDT |
0.3572 USDT |
0.3615 USDT |
| 2021-03-30 |
0.3842 USDT |
228,217,084.4000 HBAR |
0.3706 USDT |
0.3607 USDT |
0.3720 USDT |
0.3879 USDT |
| 2021-03-29 |
0.3956 USDT |
357,231,482.2000 HBAR |
0.3384 USDT |
0.3339 USDT |
0.3430 USDT |
0.3783 USDT |
| 2021-03-28 |
0.3352 USDT |
64,565,228.9000 HBAR |
0.3381 USDT |
0.3251 USDT |
0.3334 USDT |
0.3370 USDT |
| 2021-03-27 |
0.3367 USDT |
96,196,199.8000 HBAR |
0.3458 USDT |
0.3200 USDT |
0.3301 USDT |
0.3390 USDT |
| 2021-03-26 |
0.3202 USDT |
87,978,769.7000 HBAR |
0.3015 USDT |
0.3002 USDT |
0.3068 USDT |
0.3327 USDT |
| 2021-03-25 |
0.2992 USDT |
99,277,032.4000 HBAR |
0.2973 USDT |
0.2810 USDT |
0.2962 USDT |
0.3051 USDT |
| 2021-03-24 |
0.3217 USDT |
126,823,391.3000 HBAR |
0.3199 USDT |
0.2885 USDT |
0.3054 USDT |
0.3007 USDT |
| 2021-03-23 |
0.3185 USDT |
115,610,466.9000 HBAR |
0.3137 USDT |
0.3000 USDT |
0.3108 USDT |
0.3232 USDT |
| 2021-03-22 |
0.3348 USDT |
149,696,409.9000 HBAR |
0.3412 USDT |
0.3050 USDT |
0.3191 USDT |
0.3190 USDT |
| 2021-03-21 |
0.3309 USDT |
149,127,716.7000 HBAR |
0.3167 USDT |
0.3078 USDT |
0.3167 USDT |
0.3410 USDT |
| 2021-03-20 |
0.3358 USDT |
108,125,686.3000 HBAR |
0.3438 USDT |
0.3184 USDT |
0.3260 USDT |
0.3212 USDT |
| 2021-03-19 |
0.3477 USDT |
116,635,977.9000 HBAR |
0.3438 USDT |
0.3298 USDT |
0.3413 USDT |
0.3448 USDT |
| 2021-03-18 |
0.3506 USDT |
166,626,266.3000 HBAR |
0.3600 USDT |
0.3308 USDT |
0.3452 USDT |
0.3439 USDT |
| 2021-03-17 |
0.3298 USDT |
452,026,527.7000 HBAR |
0.3433 USDT |
0.2935 USDT |
0.3136 USDT |
0.3579 USDT |
| 2021-03-16 |
0.3603 USDT |
327,130,729.2000 HBAR |
0.4019 USDT |
0.3258 USDT |
0.3459 USDT |
0.3462 USDT |
| 2021-03-15 |
0.4087 USDT |
502,222,087.5000 HBAR |
0.3634 USDT |
0.3550 USDT |
0.3860 USDT |
0.4094 USDT |
| 2021-03-14 |
0.3488 USDT |
700,253,817.7000 HBAR |
0.2775 USDT |
0.2774 USDT |
0.3264 USDT |
0.3800 USDT |
| 2021-03-13 |
0.2653 USDT |
191,008,132.8000 HBAR |
0.2716 USDT |
0.2550 USDT |
0.2627 USDT |
0.2692 USDT |
| 2021-03-12 |
0.2628 USDT |
298,764,788.5000 HBAR |
0.2691 USDT |
0.2437 USDT |
0.2535 USDT |
0.2699 USDT |
| 2021-03-11 |
0.2532 USDT |
522,033,925.9000 HBAR |
0.2210 USDT |
0.2085 USDT |
0.2157 USDT |
0.2703 USDT |
| 2021-03-10 |
0.2103 USDT |
355,746,995.3000 HBAR |
0.2098 USDT |
0.1850 USDT |
0.1933 USDT |
0.2203 USDT |
| 2021-03-09 |
0.1973 USDT |
363,687,144.6000 HBAR |
0.1741 USDT |
0.1681 USDT |
0.1743 USDT |
0.2052 USDT |
| 2021-03-08 |
0.1703 USDT |
287,402,841.4000 HBAR |
0.1522 USDT |
0.1480 USDT |
0.1498 USDT |
0.1754 USDT |
| 2021-03-07 |
0.1506 USDT |
121,143,468.6000 HBAR |
0.1451 USDT |
0.1449 USDT |
0.1477 USDT |
0.1517 USDT |