Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-12 |
0.0239 USDT |
5,495,092.3000 HBAR |
0.0247 USDT |
0.0231 USDT |
0.0249 USDT |
0.0233 USDT |
| 2019-12-11 |
0.0241 USDT |
7,637,802.8000 HBAR |
0.0233 USDT |
0.0233 USDT |
0.0252 USDT |
0.0247 USDT |
| 2019-12-10 |
0.0233 USDT |
10,864,922.7000 HBAR |
0.0252 USDT |
0.0219 USDT |
0.0253 USDT |
0.0233 USDT |
| 2019-12-09 |
0.0266 USDT |
16,682,058.0000 HBAR |
0.0262 USDT |
0.0245 USDT |
0.0288 USDT |
0.0252 USDT |
| 2019-12-08 |
0.0248 USDT |
12,111,840.2000 HBAR |
0.0246 USDT |
0.0237 USDT |
0.0264 USDT |
0.0262 USDT |
| 2019-12-07 |
0.0248 USDT |
6,454,272.1000 HBAR |
0.0237 USDT |
0.0236 USDT |
0.0255 USDT |
0.0246 USDT |
| 2019-12-06 |
0.0231 USDT |
6,042,411.2000 HBAR |
0.0226 USDT |
0.0221 USDT |
0.0239 USDT |
0.0236 USDT |
| 2019-12-05 |
0.0224 USDT |
7,320,344.9000 HBAR |
0.0227 USDT |
0.0218 USDT |
0.0230 USDT |
0.0225 USDT |
| 2019-12-04 |
0.0232 USDT |
7,667,111.6000 HBAR |
0.0238 USDT |
0.0220 USDT |
0.0248 USDT |
0.0227 USDT |
| 2019-12-03 |
0.0239 USDT |
3,101,846.7000 HBAR |
0.0242 USDT |
0.0237 USDT |
0.0245 USDT |
0.0237 USDT |
| 2019-12-02 |
0.0247 USDT |
3,457,994.7000 HBAR |
0.0255 USDT |
0.0240 USDT |
0.0266 USDT |
0.0242 USDT |
| 2019-12-01 |
0.0248 USDT |
3,379,855.6000 HBAR |
0.0250 USDT |
0.0238 USDT |
0.0270 USDT |
0.0254 USDT |
| 2019-11-30 |
0.0256 USDT |
5,633,287.9000 HBAR |
0.0260 USDT |
0.0240 USDT |
0.0270 USDT |
0.0249 USDT |
| 2019-11-29 |
0.0262 USDT |
5,745,663.2000 HBAR |
0.0250 USDT |
0.0249 USDT |
0.0272 USDT |
0.0260 USDT |
| 2019-11-28 |
0.0250 USDT |
6,925,965.7000 HBAR |
0.0243 USDT |
0.0240 USDT |
0.0265 USDT |
0.0252 USDT |
| 2019-11-27 |
0.0238 USDT |
10,071,452.2000 HBAR |
0.0243 USDT |
0.0225 USDT |
0.0252 USDT |
0.0243 USDT |
| 2019-11-26 |
0.0243 USDT |
6,539,282.1000 HBAR |
0.0241 USDT |
0.0237 USDT |
0.0250 USDT |
0.0244 USDT |
| 2019-11-25 |
0.0238 USDT |
9,887,192.5000 HBAR |
0.0237 USDT |
0.0224 USDT |
0.0258 USDT |
0.0241 USDT |
| 2019-11-24 |
0.0249 USDT |
4,016,459.1000 HBAR |
0.0256 USDT |
0.0237 USDT |
0.0260 USDT |
0.0241 USDT |
| 2019-11-23 |
0.0253 USDT |
14,804,194.0000 HBAR |
0.0263 USDT |
0.0242 USDT |
0.0271 USDT |
0.0256 USDT |
| 2019-11-22 |
0.0271 USDT |
5,838,979.3000 HBAR |
0.0273 USDT |
0.0251 USDT |
0.0290 USDT |
0.0263 USDT |
| 2019-11-21 |
0.0275 USDT |
4,469,026.6000 HBAR |
0.0293 USDT |
0.0257 USDT |
0.0294 USDT |
0.0274 USDT |
| 2019-11-20 |
0.0296 USDT |
3,101,409.3000 HBAR |
0.0302 USDT |
0.0287 USDT |
0.0310 USDT |
0.0293 USDT |
| 2019-11-19 |
0.0293 USDT |
5,983,800.4000 HBAR |
0.0307 USDT |
0.0285 USDT |
0.0309 USDT |
0.0302 USDT |
| 2019-11-18 |
0.0313 USDT |
5,295,555.1000 HBAR |
0.0326 USDT |
0.0300 USDT |
0.0327 USDT |
0.0307 USDT |
| 2019-11-17 |
0.0331 USDT |
3,596,978.3000 HBAR |
0.0326 USDT |
0.0325 USDT |
0.0346 USDT |
0.0326 USDT |
| 2019-11-16 |
0.0324 USDT |
1,131,232.6000 HBAR |
0.0324 USDT |
0.0317 USDT |
0.0331 USDT |
0.0326 USDT |
| 2019-11-15 |
0.0325 USDT |
4,576,623.0000 HBAR |
0.0340 USDT |
0.0315 USDT |
0.0342 USDT |
0.0324 USDT |
| 2019-11-14 |
0.0344 USDT |
2,617,161.1000 HBAR |
0.0354 USDT |
0.0333 USDT |
0.0356 USDT |
0.0340 USDT |
| 2019-11-13 |
0.0342 USDT |
8,490,390.4000 HBAR |
0.0351 USDT |
0.0330 USDT |
0.0355 USDT |
0.0354 USDT |
| 2019-11-12 |
0.0349 USDT |
4,954,895.4000 HBAR |
0.0345 USDT |
0.0342 USDT |
0.0360 USDT |
0.0351 USDT |
| 2019-11-11 |
0.0344 USDT |
4,053,917.8000 HBAR |
0.0354 USDT |
0.0335 USDT |
0.0356 USDT |
0.0346 USDT |
| 2019-11-10 |
0.0356 USDT |
7,046,987.9000 HBAR |
0.0367 USDT |
0.0348 USDT |
0.0369 USDT |
0.0354 USDT |
| 2019-11-09 |
0.0368 USDT |
22,237,216.2000 HBAR |
0.0329 USDT |
0.0328 USDT |
0.0400 USDT |
0.0368 USDT |
| 2019-11-08 |
0.0341 USDT |
10,530,184.6000 HBAR |
0.0329 USDT |
0.0327 USDT |
0.0358 USDT |
0.0328 USDT |
| 2019-11-07 |
0.0328 USDT |
6,077,311.7000 HBAR |
0.0343 USDT |
0.0316 USDT |
0.0344 USDT |
0.0328 USDT |
| 2019-11-06 |
0.0348 USDT |
6,929,708.8000 HBAR |
0.0361 USDT |
0.0338 USDT |
0.0373 USDT |
0.0342 USDT |
| 2019-11-05 |
0.0362 USDT |
5,474,607.2000 HBAR |
0.0365 USDT |
0.0350 USDT |
0.0374 USDT |
0.0361 USDT |
| 2019-11-04 |
0.0371 USDT |
14,630,517.4000 HBAR |
0.0369 USDT |
0.0355 USDT |
0.0394 USDT |
0.0366 USDT |
| 2019-11-03 |
0.0352 USDT |
11,999,172.2000 HBAR |
0.0345 USDT |
0.0333 USDT |
0.0375 USDT |
0.0369 USDT |
| 2019-11-02 |
0.0338 USDT |
3,489,958.0000 HBAR |
0.0348 USDT |
0.0332 USDT |
0.0350 USDT |
0.0343 USDT |
| 2019-11-01 |
0.0341 USDT |
4,362,623.6000 HBAR |
0.0334 USDT |
0.0327 USDT |
0.0351 USDT |
0.0348 USDT |
| 2019-10-31 |
0.0324 USDT |
5,026,196.8000 HBAR |
0.0330 USDT |
0.0315 USDT |
0.0339 USDT |
0.0332 USDT |
| 2019-10-30 |
0.0330 USDT |
7,791,843.3000 HBAR |
0.0340 USDT |
0.0320 USDT |
0.0341 USDT |
0.0327 USDT |
| 2019-10-29 |
0.0331 USDT |
7,673,860.8000 HBAR |
0.0318 USDT |
0.0314 USDT |
0.0346 USDT |
0.0340 USDT |
| 2019-10-28 |
0.0315 USDT |
8,653,756.6000 HBAR |
0.0320 USDT |
0.0303 USDT |
0.0336 USDT |
0.0317 USDT |
| 2019-10-27 |
0.0305 USDT |
5,148,071.7000 HBAR |
0.0304 USDT |
0.0291 USDT |
0.0326 USDT |
0.0318 USDT |
| 2019-10-26 |
0.0309 USDT |
11,447,374.7000 HBAR |
0.0308 USDT |
0.0289 USDT |
0.0333 USDT |
0.0305 USDT |
| 2019-10-25 |
0.0297 USDT |
11,756,033.4000 HBAR |
0.0286 USDT |
0.0280 USDT |
0.0313 USDT |
0.0306 USDT |
| 2019-10-24 |
0.0283 USDT |
8,276,778.6000 HBAR |
0.0280 USDT |
0.0268 USDT |
0.0305 USDT |
0.0285 USDT |