Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-22 |
0.0314 USDT |
14,807,648.9000 HBAR |
0.0313 USDT |
0.0306 USDT |
0.0332 USDT |
0.0321 USDT |
| 2020-09-21 |
0.0316 USDT |
21,090,813.6000 HBAR |
0.0335 USDT |
0.0300 USDT |
0.0338 USDT |
0.0313 USDT |
| 2020-09-20 |
0.0339 USDT |
10,446,179.7000 HBAR |
0.0344 USDT |
0.0331 USDT |
0.0346 USDT |
0.0336 USDT |
| 2020-09-19 |
0.0344 USDT |
7,972,808.1000 HBAR |
0.0344 USDT |
0.0340 USDT |
0.0348 USDT |
0.0344 USDT |
| 2020-09-18 |
0.0347 USDT |
15,602,727.3000 HBAR |
0.0345 USDT |
0.0340 USDT |
0.0354 USDT |
0.0345 USDT |
| 2020-09-17 |
0.0346 USDT |
55,863,212.1000 HBAR |
0.0362 USDT |
0.0335 USDT |
0.0371 USDT |
0.0347 USDT |
| 2020-09-16 |
0.0358 USDT |
14,002,576.2000 HBAR |
0.0358 USDT |
0.0343 USDT |
0.0372 USDT |
0.0362 USDT |
| 2020-09-15 |
0.0365 USDT |
14,372,893.1000 HBAR |
0.0374 USDT |
0.0352 USDT |
0.0375 USDT |
0.0360 USDT |
| 2020-09-14 |
0.0368 USDT |
12,242,884.0000 HBAR |
0.0369 USDT |
0.0359 USDT |
0.0375 USDT |
0.0374 USDT |
| 2020-09-13 |
0.0376 USDT |
11,484,793.3000 HBAR |
0.0386 USDT |
0.0359 USDT |
0.0388 USDT |
0.0370 USDT |
| 2020-09-12 |
0.0383 USDT |
10,837,882.3000 HBAR |
0.0384 USDT |
0.0378 USDT |
0.0387 USDT |
0.0386 USDT |
| 2020-09-11 |
0.0381 USDT |
12,717,327.1000 HBAR |
0.0388 USDT |
0.0372 USDT |
0.0391 USDT |
0.0385 USDT |
| 2020-09-10 |
0.0384 USDT |
22,882,537.6000 HBAR |
0.0372 USDT |
0.0371 USDT |
0.0398 USDT |
0.0388 USDT |
| 2020-09-09 |
0.0367 USDT |
11,925,442.5000 HBAR |
0.0363 USDT |
0.0357 USDT |
0.0379 USDT |
0.0371 USDT |
| 2020-09-08 |
0.0369 USDT |
26,659,784.5000 HBAR |
0.0368 USDT |
0.0353 USDT |
0.0385 USDT |
0.0363 USDT |
| 2020-09-07 |
0.0356 USDT |
23,844,028.4000 HBAR |
0.0365 USDT |
0.0334 USDT |
0.0370 USDT |
0.0367 USDT |
| 2020-09-06 |
0.0360 USDT |
21,592,425.2000 HBAR |
0.0361 USDT |
0.0348 USDT |
0.0375 USDT |
0.0365 USDT |
| 2020-09-05 |
0.0372 USDT |
35,503,677.5000 HBAR |
0.0389 USDT |
0.0346 USDT |
0.0396 USDT |
0.0362 USDT |
| 2020-09-04 |
0.0388 USDT |
39,442,579.1000 HBAR |
0.0387 USDT |
0.0372 USDT |
0.0401 USDT |
0.0388 USDT |
| 2020-09-03 |
0.0406 USDT |
44,800,195.5000 HBAR |
0.0426 USDT |
0.0385 USDT |
0.0429 USDT |
0.0387 USDT |
| 2020-09-02 |
0.0435 USDT |
30,387,140.8000 HBAR |
0.0453 USDT |
0.0419 USDT |
0.0454 USDT |
0.0426 USDT |
| 2020-09-01 |
0.0454 USDT |
32,451,838.4000 HBAR |
0.0457 USDT |
0.0437 USDT |
0.0462 USDT |
0.0454 USDT |
| 2020-08-31 |
0.0461 USDT |
25,372,184.9000 HBAR |
0.0470 USDT |
0.0451 USDT |
0.0474 USDT |
0.0456 USDT |
| 2020-08-30 |
0.0458 USDT |
23,024,612.5000 HBAR |
0.0454 USDT |
0.0450 USDT |
0.0475 USDT |
0.0470 USDT |
| 2020-08-29 |
0.0454 USDT |
22,186,215.0000 HBAR |
0.0450 USDT |
0.0445 USDT |
0.0461 USDT |
0.0454 USDT |
| 2020-08-28 |
0.0444 USDT |
20,824,872.1000 HBAR |
0.0440 USDT |
0.0436 USDT |
0.0451 USDT |
0.0448 USDT |
| 2020-08-27 |
0.0445 USDT |
35,837,380.7000 HBAR |
0.0466 USDT |
0.0430 USDT |
0.0468 USDT |
0.0440 USDT |
| 2020-08-26 |
0.0460 USDT |
42,108,403.7000 HBAR |
0.0462 USDT |
0.0452 USDT |
0.0470 USDT |
0.0466 USDT |
| 2020-08-25 |
0.0473 USDT |
35,308,455.2000 HBAR |
0.0497 USDT |
0.0455 USDT |
0.0500 USDT |
0.0462 USDT |
| 2020-08-24 |
0.0489 USDT |
40,690,165.4000 HBAR |
0.0487 USDT |
0.0477 USDT |
0.0499 USDT |
0.0495 USDT |
| 2020-08-23 |
0.0487 USDT |
27,395,307.3000 HBAR |
0.0500 USDT |
0.0477 USDT |
0.0500 USDT |
0.0488 USDT |
| 2020-08-22 |
0.0489 USDT |
39,625,115.6000 HBAR |
0.0487 USDT |
0.0466 USDT |
0.0504 USDT |
0.0500 USDT |
| 2020-08-21 |
0.0504 USDT |
59,656,847.4000 HBAR |
0.0521 USDT |
0.0486 USDT |
0.0524 USDT |
0.0489 USDT |
| 2020-08-20 |
0.0505 USDT |
42,336,668.1000 HBAR |
0.0500 USDT |
0.0489 USDT |
0.0524 USDT |
0.0522 USDT |
| 2020-08-19 |
0.0507 USDT |
55,276,748.2000 HBAR |
0.0529 USDT |
0.0486 USDT |
0.0536 USDT |
0.0501 USDT |
| 2020-08-18 |
0.0554 USDT |
113,579,078.3000 HBAR |
0.0568 USDT |
0.0510 USDT |
0.0595 USDT |
0.0530 USDT |
| 2020-08-17 |
0.0556 USDT |
140,129,119.4000 HBAR |
0.0537 USDT |
0.0504 USDT |
0.0618 USDT |
0.0568 USDT |
| 2020-08-16 |
0.0528 USDT |
51,972,664.9000 HBAR |
0.0527 USDT |
0.0512 USDT |
0.0541 USDT |
0.0538 USDT |
| 2020-08-15 |
0.0529 USDT |
64,339,653.5000 HBAR |
0.0540 USDT |
0.0515 USDT |
0.0549 USDT |
0.0527 USDT |
| 2020-08-14 |
0.0523 USDT |
82,448,090.4000 HBAR |
0.0510 USDT |
0.0495 USDT |
0.0558 USDT |
0.0538 USDT |
| 2020-08-13 |
0.0501 USDT |
78,936,261.6000 HBAR |
0.0519 USDT |
0.0475 USDT |
0.0526 USDT |
0.0509 USDT |
| 2020-08-12 |
0.0500 USDT |
84,359,754.5000 HBAR |
0.0514 USDT |
0.0473 USDT |
0.0524 USDT |
0.0520 USDT |
| 2020-08-11 |
0.0537 USDT |
231,586,805.0000 HBAR |
0.0529 USDT |
0.0471 USDT |
0.0595 USDT |
0.0515 USDT |
| 2020-08-10 |
0.0498 USDT |
186,248,764.7000 HBAR |
0.0450 USDT |
0.0450 USDT |
0.0539 USDT |
0.0529 USDT |
| 2020-08-09 |
0.0447 USDT |
48,849,104.4000 HBAR |
0.0451 USDT |
0.0437 USDT |
0.0460 USDT |
0.0451 USDT |
| 2020-08-08 |
0.0440 USDT |
34,085,742.8000 HBAR |
0.0437 USDT |
0.0429 USDT |
0.0452 USDT |
0.0451 USDT |
| 2020-08-07 |
0.0443 USDT |
51,773,618.9000 HBAR |
0.0443 USDT |
0.0422 USDT |
0.0461 USDT |
0.0438 USDT |
| 2020-08-06 |
0.0436 USDT |
46,287,488.7000 HBAR |
0.0435 USDT |
0.0425 USDT |
0.0450 USDT |
0.0443 USDT |
| 2020-08-05 |
0.0431 USDT |
32,127,829.1000 HBAR |
0.0432 USDT |
0.0424 USDT |
0.0437 USDT |
0.0435 USDT |
| 2020-08-04 |
0.0430 USDT |
41,081,669.7000 HBAR |
0.0441 USDT |
0.0413 USDT |
0.0444 USDT |
0.0432 USDT |