Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2408 USDT |
145,647,378.0000 HBAR |
0.2418 USDT |
0.2374 USDT |
0.2396 USDT |
0.2376 USDT |
| 2025-08-26 |
0.2366 USDT |
164,403,660.0000 HBAR |
0.2308 USDT |
0.2297 USDT |
0.2333 USDT |
0.2420 USDT |
| 2025-08-25 |
0.2373 USDT |
225,677,192.0000 HBAR |
0.2482 USDT |
0.2268 USDT |
0.2294 USDT |
0.2295 USDT |
| 2025-08-24 |
0.2507 USDT |
172,116,994.0000 HBAR |
0.2534 USDT |
0.2430 USDT |
0.2453 USDT |
0.2492 USDT |
| 2025-08-23 |
0.2513 USDT |
102,636,276.0000 HBAR |
0.2569 USDT |
0.2469 USDT |
0.2493 USDT |
0.2537 USDT |
| 2025-08-22 |
0.2441 USDT |
292,292,377.0000 HBAR |
0.2356 USDT |
0.2281 USDT |
0.2324 USDT |
0.2565 USDT |
| 2025-08-21 |
0.2370 USDT |
116,389,293.0000 HBAR |
0.2417 USDT |
0.2324 USDT |
0.2353 USDT |
0.2359 USDT |
| 2025-08-20 |
0.2355 USDT |
171,849,079.0000 HBAR |
0.2316 USDT |
0.2292 USDT |
0.2335 USDT |
0.2417 USDT |
| 2025-08-19 |
0.2385 USDT |
180,029,735.0000 HBAR |
0.2450 USDT |
0.2319 USDT |
0.2350 USDT |
0.2349 USDT |
| 2025-08-18 |
0.2441 USDT |
206,659,299.0000 HBAR |
0.2521 USDT |
0.2384 USDT |
0.2420 USDT |
0.2480 USDT |
| 2025-08-17 |
0.2549 USDT |
126,022,871.0000 HBAR |
0.2523 USDT |
0.2504 USDT |
0.2521 USDT |
0.2532 USDT |
| 2025-08-16 |
0.2503 USDT |
125,078,780.0000 HBAR |
0.2475 USDT |
0.2471 USDT |
0.2491 USDT |
0.2519 USDT |
| 2025-08-15 |
0.2481 USDT |
232,883,092.0000 HBAR |
0.2486 USDT |
0.2403 USDT |
0.2457 USDT |
0.2495 USDT |
| 2025-08-14 |
0.2591 USDT |
395,553,753.0000 HBAR |
0.2660 USDT |
0.2440 USDT |
0.2496 USDT |
0.2495 USDT |
| 2025-08-13 |
0.2632 USDT |
241,160,623.0000 HBAR |
0.2610 USDT |
0.2559 USDT |
0.2593 USDT |
0.2661 USDT |
| 2025-08-12 |
0.2531 USDT |
194,568,396.0000 HBAR |
0.2466 USDT |
0.2447 USDT |
0.2471 USDT |
0.2619 USDT |
| 2025-08-11 |
0.2552 USDT |
223,142,024.0000 HBAR |
0.2593 USDT |
0.2434 USDT |
0.2463 USDT |
0.2465 USDT |
| 2025-08-10 |
0.2616 USDT |
136,323,464.0000 HBAR |
0.2661 USDT |
0.2546 USDT |
0.2578 USDT |
0.2577 USDT |
| 2025-08-09 |
0.2656 USDT |
150,510,916.0000 HBAR |
0.2618 USDT |
0.2606 USDT |
0.2624 USDT |
0.2667 USDT |
| 2025-08-08 |
0.2617 USDT |
244,510,609.0000 HBAR |
0.2599 USDT |
0.2548 USDT |
0.2585 USDT |
0.2622 USDT |
| 2025-08-07 |
0.2513 USDT |
194,320,550.0000 HBAR |
0.2446 USDT |
0.2416 USDT |
0.2437 USDT |
0.2588 USDT |
| 2025-08-06 |
0.2422 USDT |
196,574,083.0000 HBAR |
0.2393 USDT |
0.2333 USDT |
0.2346 USDT |
0.2453 USDT |
| 2025-08-05 |
0.2438 USDT |
197,776,220.0000 HBAR |
0.2509 USDT |
0.2355 USDT |
0.2382 USDT |
0.2390 USDT |
| 2025-08-04 |
0.2506 USDT |
246,425,215.0000 HBAR |
0.2486 USDT |
0.2455 USDT |
0.2475 USDT |
0.2513 USDT |
| 2025-08-03 |
0.2412 USDT |
218,297,899.0000 HBAR |
0.2301 USDT |
0.2269 USDT |
0.2318 USDT |
0.2499 USDT |
| 2025-08-02 |
0.2349 USDT |
254,605,964.0000 HBAR |
0.2411 USDT |
0.2255 USDT |
0.2306 USDT |
0.2309 USDT |
| 2025-08-01 |
0.2473 USDT |
449,861,761.0000 HBAR |
0.2510 USDT |
0.2368 USDT |
0.2429 USDT |
0.2421 USDT |
| 2025-07-31 |
0.2668 USDT |
340,643,053.0000 HBAR |
0.2558 USDT |
0.2544 USDT |
0.2580 USDT |
0.2546 USDT |
| 2025-07-30 |
0.2566 USDT |
286,096,120.0000 HBAR |
0.2638 USDT |
0.2458 USDT |
0.2553 USDT |
0.2560 USDT |
| 2025-07-29 |
0.2673 USDT |
251,648,817.0000 HBAR |
0.2715 USDT |
0.2571 USDT |
0.2615 USDT |
0.2642 USDT |
| 2025-07-28 |
0.2792 USDT |
282,554,681.0000 HBAR |
0.2917 USDT |
0.2667 USDT |
0.2707 USDT |
0.2707 USDT |
| 2025-07-27 |
0.2894 USDT |
481,919,065.0000 HBAR |
0.2798 USDT |
0.2765 USDT |
0.2806 USDT |
0.2939 USDT |
| 2025-07-26 |
0.2761 USDT |
512,305,553.0000 HBAR |
0.2587 USDT |
0.2558 USDT |
0.2595 USDT |
0.2802 USDT |
| 2025-07-25 |
0.2478 USDT |
604,348,274.0000 HBAR |
0.2391 USDT |
0.2332 USDT |
0.2383 USDT |
0.2608 USDT |
| 2025-07-24 |
0.2420 USDT |
403,382,349.0000 HBAR |
0.2452 USDT |
0.2310 USDT |
0.2394 USDT |
0.2410 USDT |
| 2025-07-23 |
0.2532 USDT |
436,509,663.0000 HBAR |
0.2753 USDT |
0.2385 USDT |
0.2462 USDT |
0.2466 USDT |
| 2025-07-22 |
0.2675 USDT |
383,761,091.0000 HBAR |
0.2712 USDT |
0.2591 USDT |
0.2633 USDT |
0.2740 USDT |
| 2025-07-21 |
0.2776 USDT |
446,164,313.0000 HBAR |
0.2709 USDT |
0.2634 USDT |
0.2720 USDT |
0.2719 USDT |
| 2025-07-20 |
0.2730 USDT |
294,555,635.0000 HBAR |
0.2665 USDT |
0.2640 USDT |
0.2682 USDT |
0.2698 USDT |
| 2025-07-19 |
0.2660 USDT |
308,598,618.0000 HBAR |
0.2594 USDT |
0.2565 USDT |
0.2624 USDT |
0.2682 USDT |
| 2025-07-18 |
0.2774 USDT |
634,789,588.0000 HBAR |
0.2766 USDT |
0.2573 USDT |
0.2632 USDT |
0.2619 USDT |
| 2025-07-17 |
0.2520 USDT |
884,688,081.0000 HBAR |
0.2362 USDT |
0.2288 USDT |
0.2324 USDT |
0.2833 USDT |
| 2025-07-16 |
0.2374 USDT |
427,416,756.0000 HBAR |
0.2331 USDT |
0.2287 USDT |
0.2336 USDT |
0.2358 USDT |
| 2025-07-15 |
0.2322 USDT |
485,832,508.0000 HBAR |
0.2369 USDT |
0.2231 USDT |
0.2268 USDT |
0.2288 USDT |
| 2025-07-14 |
0.2468 USDT |
729,695,846.0000 HBAR |
0.2414 USDT |
0.2335 USDT |
0.2384 USDT |
0.2374 USDT |
| 2025-07-13 |
0.2306 USDT |
1,090,062,138.0000 HBAR |
0.1974 USDT |
0.1963 USDT |
0.1982 USDT |
0.2363 USDT |
| 2025-07-12 |
0.1986 USDT |
385,173,665.0000 HBAR |
0.1937 USDT |
0.1901 USDT |
0.1949 USDT |
0.1982 USDT |
| 2025-07-11 |
0.2016 USDT |
503,841,679.0000 HBAR |
0.1899 USDT |
0.1881 USDT |
0.1927 USDT |
0.1959 USDT |
| 2025-07-10 |
0.1794 USDT |
217,431,634.0000 HBAR |
0.1709 USDT |
0.1702 USDT |
0.1715 USDT |
0.1882 USDT |
| 2025-07-09 |
0.1685 USDT |
179,220,669.0000 HBAR |
0.1608 USDT |
0.1598 USDT |
0.1609 USDT |
0.1710 USDT |