Identifier on Binance: HBARUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2202 USDT |
244,445,472.0000 HBAR |
0.2158 USDT |
0.2150 USDT |
0.2186 USDT |
0.2197 USDT |
| 2025-02-19 |
0.2119 USDT |
241,884,283.0000 HBAR |
0.2070 USDT |
0.2037 USDT |
0.2063 USDT |
0.2150 USDT |
| 2025-02-18 |
0.2034 USDT |
219,162,430.0000 HBAR |
0.2123 USDT |
0.1948 USDT |
0.1988 USDT |
0.2035 USDT |
| 2025-02-17 |
0.2174 USDT |
181,785,070.0000 HBAR |
0.2201 USDT |
0.2092 USDT |
0.2120 USDT |
0.2120 USDT |
| 2025-02-16 |
0.2241 USDT |
139,137,193.0000 HBAR |
0.2292 USDT |
0.2191 USDT |
0.2218 USDT |
0.2208 USDT |
| 2025-02-15 |
0.2324 USDT |
175,674,457.0000 HBAR |
0.2308 USDT |
0.2259 USDT |
0.2280 USDT |
0.2280 USDT |
| 2025-02-14 |
0.2327 USDT |
284,929,090.0000 HBAR |
0.2255 USDT |
0.2236 USDT |
0.2262 USDT |
0.2312 USDT |
| 2025-02-13 |
0.2262 USDT |
218,989,628.0000 HBAR |
0.2352 USDT |
0.2182 USDT |
0.2213 USDT |
0.2250 USDT |
| 2025-02-12 |
0.2239 USDT |
362,737,648.0000 HBAR |
0.2287 USDT |
0.2135 USDT |
0.2202 USDT |
0.2333 USDT |
| 2025-02-11 |
0.2375 USDT |
311,694,489.0000 HBAR |
0.2319 USDT |
0.2263 USDT |
0.2295 USDT |
0.2294 USDT |
| 2025-02-10 |
0.2348 USDT |
245,467,999.0000 HBAR |
0.2291 USDT |
0.2238 USDT |
0.2277 USDT |
0.2339 USDT |
| 2025-02-09 |
0.2328 USDT |
188,326,523.0000 HBAR |
0.2342 USDT |
0.2195 USDT |
0.2269 USDT |
0.2263 USDT |
| 2025-02-08 |
0.2307 USDT |
171,273,932.0000 HBAR |
0.2326 USDT |
0.2257 USDT |
0.2289 USDT |
0.2326 USDT |
| 2025-02-07 |
0.2367 USDT |
347,016,181.0000 HBAR |
0.2286 USDT |
0.2264 USDT |
0.2300 USDT |
0.2327 USDT |
| 2025-02-06 |
0.2376 USDT |
340,132,473.0000 HBAR |
0.2385 USDT |
0.2270 USDT |
0.2308 USDT |
0.2286 USDT |
| 2025-02-05 |
0.2491 USDT |
337,887,548.0000 HBAR |
0.2502 USDT |
0.2358 USDT |
0.2397 USDT |
0.2378 USDT |
| 2025-02-04 |
0.2573 USDT |
654,490,812.0000 HBAR |
0.2749 USDT |
0.2426 USDT |
0.2504 USDT |
0.2515 USDT |
| 2025-02-03 |
0.2337 USDT |
1,534,159,049.0000 HBAR |
0.2533 USDT |
0.1772 USDT |
0.2162 USDT |
0.2790 USDT |
| 2025-02-02 |
0.2636 USDT |
541,737,521.0000 HBAR |
0.2850 USDT |
0.2370 USDT |
0.2508 USDT |
0.2446 USDT |
| 2025-02-01 |
0.2995 USDT |
151,451,932.0000 HBAR |
0.3067 USDT |
0.2879 USDT |
0.2931 USDT |
0.2890 USDT |
| 2025-01-31 |
0.3114 USDT |
220,792,796.0000 HBAR |
0.3159 USDT |
0.3019 USDT |
0.3060 USDT |
0.3054 USDT |
| 2025-01-30 |
0.3164 USDT |
207,728,942.0000 HBAR |
0.3088 USDT |
0.3063 USDT |
0.3113 USDT |
0.3189 USDT |
| 2025-01-29 |
0.3052 USDT |
300,275,253.0000 HBAR |
0.2990 USDT |
0.2938 USDT |
0.3024 USDT |
0.3115 USDT |
| 2025-01-28 |
0.3128 USDT |
301,996,441.0000 HBAR |
0.3147 USDT |
0.2951 USDT |
0.3012 USDT |
0.2994 USDT |
| 2025-01-27 |
0.3067 USDT |
520,947,620.0000 HBAR |
0.3232 USDT |
0.2913 USDT |
0.2993 USDT |
0.3143 USDT |
| 2025-01-26 |
0.3406 USDT |
263,610,712.0000 HBAR |
0.3322 USDT |
0.3314 USDT |
0.3351 USDT |
0.3317 USDT |
| 2025-01-25 |
0.3325 USDT |
190,906,927.0000 HBAR |
0.3269 USDT |
0.3256 USDT |
0.3310 USDT |
0.3365 USDT |
| 2025-01-24 |
0.3353 USDT |
382,192,416.0000 HBAR |
0.3281 USDT |
0.3145 USDT |
0.3199 USDT |
0.3281 USDT |
| 2025-01-23 |
0.3215 USDT |
404,169,334.0000 HBAR |
0.3260 USDT |
0.3123 USDT |
0.3175 USDT |
0.3214 USDT |
| 2025-01-22 |
0.3270 USDT |
311,856,306.0000 HBAR |
0.3378 USDT |
0.3207 USDT |
0.3245 USDT |
0.3260 USDT |
| 2025-01-21 |
0.3369 USDT |
434,851,615.0000 HBAR |
0.3422 USDT |
0.3255 USDT |
0.3320 USDT |
0.3340 USDT |
| 2025-01-20 |
0.3480 USDT |
892,856,745.0000 HBAR |
0.3262 USDT |
0.3194 USDT |
0.3288 USDT |
0.3451 USDT |
| 2025-01-19 |
0.3474 USDT |
743,668,644.0000 HBAR |
0.3547 USDT |
0.3267 USDT |
0.3384 USDT |
0.3388 USDT |
| 2025-01-18 |
0.3577 USDT |
648,622,220.0000 HBAR |
0.3745 USDT |
0.3406 USDT |
0.3489 USDT |
0.3553 USDT |
| 2025-01-17 |
0.3799 USDT |
871,787,255.0000 HBAR |
0.3628 USDT |
0.3615 USDT |
0.3709 USDT |
0.3745 USDT |
| 2025-01-16 |
0.3524 USDT |
1,434,771,056.0000 HBAR |
0.3224 USDT |
0.3079 USDT |
0.3211 USDT |
0.3607 USDT |
| 2025-01-15 |
0.3071 USDT |
725,041,098.0000 HBAR |
0.2872 USDT |
0.2858 USDT |
0.2905 USDT |
0.3167 USDT |
| 2025-01-14 |
0.2850 USDT |
312,266,192.0000 HBAR |
0.2751 USDT |
0.2727 USDT |
0.2772 USDT |
0.2883 USDT |
| 2025-01-13 |
0.2695 USDT |
448,072,570.0000 HBAR |
0.2781 USDT |
0.2500 USDT |
0.2636 USDT |
0.2769 USDT |
| 2025-01-12 |
0.2831 USDT |
243,808,076.0000 HBAR |
0.2922 USDT |
0.2730 USDT |
0.2758 USDT |
0.2757 USDT |
| 2025-01-11 |
0.2834 USDT |
266,645,229.0000 HBAR |
0.2816 USDT |
0.2752 USDT |
0.2788 USDT |
0.2911 USDT |
| 2025-01-10 |
0.2762 USDT |
352,626,005.0000 HBAR |
0.2688 USDT |
0.2667 USDT |
0.2712 USDT |
0.2810 USDT |
| 2025-01-09 |
0.2721 USDT |
368,151,975.0000 HBAR |
0.2851 USDT |
0.2627 USDT |
0.2689 USDT |
0.2679 USDT |
| 2025-01-08 |
0.2815 USDT |
493,970,376.0000 HBAR |
0.2891 USDT |
0.2663 USDT |
0.2779 USDT |
0.2850 USDT |
| 2025-01-07 |
0.3110 USDT |
682,897,589.0000 HBAR |
0.3082 USDT |
0.2881 USDT |
0.2931 USDT |
0.2913 USDT |
| 2025-01-06 |
0.3084 USDT |
396,191,821.0000 HBAR |
0.3014 USDT |
0.2967 USDT |
0.3025 USDT |
0.3069 USDT |
| 2025-01-05 |
0.3035 USDT |
284,767,853.0000 HBAR |
0.3057 USDT |
0.2956 USDT |
0.3005 USDT |
0.3017 USDT |
| 2025-01-04 |
0.3089 USDT |
350,916,344.0000 HBAR |
0.3136 USDT |
0.3005 USDT |
0.3049 USDT |
0.3076 USDT |
| 2025-01-03 |
0.3086 USDT |
689,789,437.0000 HBAR |
0.2922 USDT |
0.2920 USDT |
0.2977 USDT |
0.3159 USDT |
| 2025-01-02 |
0.2950 USDT |
483,726,377.0000 HBAR |
0.2948 USDT |
0.2851 USDT |
0.2889 USDT |
0.2910 USDT |