Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
0.1438 USDT |
116,935,317.1000 HBAR |
0.1487 USDT |
0.1369 USDT |
0.1406 USDT |
0.1448 USDT |
| 2021-03-05 |
0.1490 USDT |
210,536,371.4000 HBAR |
0.1586 USDT |
0.1420 USDT |
0.1460 USDT |
0.1483 USDT |
| 2021-03-04 |
0.1560 USDT |
645,310,810.2000 HBAR |
0.1284 USDT |
0.1281 USDT |
0.1395 USDT |
0.1603 USDT |
| 2021-03-03 |
0.1258 USDT |
98,454,181.8000 HBAR |
0.1225 USDT |
0.1201 USDT |
0.1224 USDT |
0.1275 USDT |
| 2021-03-02 |
0.1229 USDT |
86,691,335.4000 HBAR |
0.1249 USDT |
0.1161 USDT |
0.1195 USDT |
0.1207 USDT |
| 2021-03-01 |
0.1230 USDT |
305,525,849.7000 HBAR |
0.1148 USDT |
0.1137 USDT |
0.1172 USDT |
0.1257 USDT |
| 2021-02-28 |
0.1116 USDT |
99,060,973.7000 HBAR |
0.1190 USDT |
0.1031 USDT |
0.1071 USDT |
0.1176 USDT |
| 2021-02-27 |
0.1206 USDT |
69,176,803.9000 HBAR |
0.1183 USDT |
0.1158 USDT |
0.1189 USDT |
0.1188 USDT |
| 2021-02-26 |
0.1178 USDT |
146,858,990.2000 HBAR |
0.1176 USDT |
0.1098 USDT |
0.1155 USDT |
0.1172 USDT |
| 2021-02-25 |
0.1306 USDT |
210,307,693.2000 HBAR |
0.1283 USDT |
0.1201 USDT |
0.1270 USDT |
0.1225 USDT |
| 2021-02-24 |
0.1273 USDT |
246,434,998.0000 HBAR |
0.1192 USDT |
0.1097 USDT |
0.1193 USDT |
0.1265 USDT |
| 2021-02-23 |
0.1127 USDT |
249,113,694.0000 HBAR |
0.1360 USDT |
0.0900 USDT |
0.1108 USDT |
0.1158 USDT |
| 2021-02-22 |
0.1353 USDT |
163,439,539.1000 HBAR |
0.1458 USDT |
0.1140 USDT |
0.1336 USDT |
0.1345 USDT |
| 2021-02-21 |
0.1458 USDT |
97,106,102.4000 HBAR |
0.1403 USDT |
0.1370 USDT |
0.1432 USDT |
0.1424 USDT |
| 2021-02-20 |
0.1466 USDT |
136,622,141.5000 HBAR |
0.1524 USDT |
0.1360 USDT |
0.1417 USDT |
0.1403 USDT |
| 2021-02-19 |
0.1468 USDT |
141,411,331.7000 HBAR |
0.1495 USDT |
0.1374 USDT |
0.1423 USDT |
0.1497 USDT |
| 2021-02-18 |
0.1438 USDT |
119,094,731.0000 HBAR |
0.1391 USDT |
0.1371 USDT |
0.1405 USDT |
0.1493 USDT |
| 2021-02-17 |
0.1368 USDT |
114,280,249.4000 HBAR |
0.1368 USDT |
0.1275 USDT |
0.1316 USDT |
0.1383 USDT |
| 2021-02-16 |
0.1404 USDT |
169,893,579.4000 HBAR |
0.1440 USDT |
0.1310 USDT |
0.1356 USDT |
0.1380 USDT |
| 2021-02-15 |
0.1358 USDT |
261,992,015.5000 HBAR |
0.1270 USDT |
0.1094 USDT |
0.1166 USDT |
0.1419 USDT |
| 2021-02-14 |
0.1308 USDT |
108,698,447.1000 HBAR |
0.1385 USDT |
0.1220 USDT |
0.1281 USDT |
0.1273 USDT |
| 2021-02-13 |
0.1371 USDT |
162,388,944.1000 HBAR |
0.1378 USDT |
0.1270 USDT |
0.1340 USDT |
0.1383 USDT |
| 2021-02-12 |
0.1341 USDT |
179,135,940.9000 HBAR |
0.1343 USDT |
0.1259 USDT |
0.1311 USDT |
0.1388 USDT |
| 2021-02-11 |
0.1257 USDT |
374,866,170.0000 HBAR |
0.1087 USDT |
0.1035 USDT |
0.1079 USDT |
0.1376 USDT |
| 2021-02-10 |
0.1090 USDT |
188,504,876.3000 HBAR |
0.1050 USDT |
0.0992 USDT |
0.1045 USDT |
0.1042 USDT |
| 2021-02-09 |
0.1036 USDT |
125,009,238.8610 HBAR |
0.1001 USDT |
0.0977 USDT |
0.0997 USDT |
0.1064 USDT |
| 2021-02-08 |
0.0988 USDT |
143,688,780.3000 HBAR |
0.0965 USDT |
0.0931 USDT |
0.1023 USDT |
0.1001 USDT |
| 2021-02-07 |
0.0955 USDT |
172,635,827.2000 HBAR |
0.1035 USDT |
0.0895 USDT |
0.1055 USDT |
0.0967 USDT |
| 2021-02-06 |
0.1033 USDT |
245,991,072.0000 HBAR |
0.0995 USDT |
0.0980 USDT |
0.1137 USDT |
0.1037 USDT |
| 2021-02-05 |
0.0955 USDT |
172,481,167.3000 HBAR |
0.0898 USDT |
0.0894 USDT |
0.1000 USDT |
0.0995 USDT |
| 2021-02-04 |
0.0918 USDT |
153,911,431.9000 HBAR |
0.0963 USDT |
0.0870 USDT |
0.0972 USDT |
0.0900 USDT |
| 2021-02-03 |
0.0928 USDT |
203,658,375.3000 HBAR |
0.0931 USDT |
0.0896 USDT |
0.0975 USDT |
0.0963 USDT |
| 2021-02-02 |
0.0916 USDT |
290,705,268.3000 HBAR |
0.0890 USDT |
0.0841 USDT |
0.1000 USDT |
0.0932 USDT |
| 2021-02-01 |
0.0839 USDT |
232,407,898.9000 HBAR |
0.0826 USDT |
0.0780 USDT |
0.0920 USDT |
0.0891 USDT |
| 2021-01-31 |
0.0815 USDT |
305,556,017.7000 HBAR |
0.0814 USDT |
0.0765 USDT |
0.0877 USDT |
0.0825 USDT |
| 2021-01-30 |
0.0828 USDT |
165,392,965.7000 HBAR |
0.0870 USDT |
0.0796 USDT |
0.0878 USDT |
0.0815 USDT |
| 2021-01-29 |
0.0888 USDT |
165,243,752.8000 HBAR |
0.0919 USDT |
0.0840 USDT |
0.0953 USDT |
0.0871 USDT |
| 2021-01-28 |
0.0888 USDT |
210,013,293.6000 HBAR |
0.0794 USDT |
0.0754 USDT |
0.0961 USDT |
0.0916 USDT |
| 2021-01-27 |
0.0813 USDT |
140,842,450.5000 HBAR |
0.0898 USDT |
0.0764 USDT |
0.0899 USDT |
0.0795 USDT |
| 2021-01-26 |
0.0888 USDT |
150,732,325.1000 HBAR |
0.0912 USDT |
0.0831 USDT |
0.0949 USDT |
0.0898 USDT |
| 2021-01-25 |
0.0939 USDT |
134,403,780.0000 HBAR |
0.0938 USDT |
0.0902 USDT |
0.0972 USDT |
0.0913 USDT |
| 2021-01-24 |
0.0932 USDT |
140,088,132.4000 HBAR |
0.0957 USDT |
0.0897 USDT |
0.0990 USDT |
0.0938 USDT |
| 2021-01-23 |
0.0943 USDT |
193,926,479.1000 HBAR |
0.0972 USDT |
0.0900 USDT |
0.1020 USDT |
0.0957 USDT |
| 2021-01-22 |
0.0936 USDT |
377,743,973.7000 HBAR |
0.0939 USDT |
0.0771 USDT |
0.1033 USDT |
0.0972 USDT |
| 2021-01-21 |
0.1069 USDT |
626,176,971.5000 HBAR |
0.1005 USDT |
0.0910 USDT |
0.1247 USDT |
0.0933 USDT |
| 2021-01-20 |
0.0942 USDT |
1,159,464,395.0000 HBAR |
0.0716 USDT |
0.0678 USDT |
0.1160 USDT |
0.1006 USDT |
| 2021-01-19 |
0.0672 USDT |
210,053,821.1000 HBAR |
0.0647 USDT |
0.0615 USDT |
0.0728 USDT |
0.0717 USDT |
| 2021-01-18 |
0.0612 USDT |
140,821,315.4000 HBAR |
0.0614 USDT |
0.0573 USDT |
0.0649 USDT |
0.0645 USDT |
| 2021-01-17 |
0.0602 USDT |
204,921,267.2000 HBAR |
0.0596 USDT |
0.0541 USDT |
0.0682 USDT |
0.0614 USDT |
| 2021-01-16 |
0.0600 USDT |
194,453,324.8000 HBAR |
0.0552 USDT |
0.0542 USDT |
0.0650 USDT |
0.0595 USDT |