Identifier on Bittrex: HBAR-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-08-27 |
0.0582 USDT |
7,359.1580 HBAR |
0.0582 USDT |
0.0576 USDT |
0.0591 USDT |
0.0583 USDT |
2023-08-26 |
0.0576 USDT |
42,885.6023 HBAR |
0.0590 USDT |
0.0564 USDT |
0.0590 USDT |
0.0567 USDT |
2023-08-25 |
0.0598 USDT |
77,319.3118 HBAR |
0.0594 USDT |
0.0584 USDT |
0.0614 USDT |
0.0591 USDT |
2023-08-24 |
0.0617 USDT |
45,037.2712 HBAR |
0.0618 USDT |
0.0594 USDT |
0.0630 USDT |
0.0594 USDT |
2023-08-23 |
0.0601 USDT |
140,703.2760 HBAR |
0.0595 USDT |
0.0582 USDT |
0.0620 USDT |
0.0610 USDT |
2023-08-22 |
0.0593 USDT |
262,567.3007 HBAR |
0.0608 USDT |
0.0584 USDT |
0.0633 USDT |
0.0585 USDT |
2023-08-21 |
0.0625 USDT |
519,421.6998 HBAR |
0.0609 USDT |
0.0604 USDT |
0.0644 USDT |
0.0610 USDT |
2023-08-20 |
0.0621 USDT |
1,151,504.9709 HBAR |
0.0656 USDT |
0.0619 USDT |
0.0656 USDT |
0.0619 USDT |
2023-08-19 |
0.0650 USDT |
327,120.9138 HBAR |
0.0601 USDT |
0.0601 USDT |
0.0685 USDT |
0.0656 USDT |
2023-08-18 |
0.0565 USDT |
830,139.6042 HBAR |
0.0572 USDT |
0.0548 USDT |
0.0586 USDT |
0.0574 USDT |
2023-08-17 |
0.0592 USDT |
1,087,504.9334 HBAR |
0.0622 USDT |
0.0520 USDT |
0.0634 USDT |
0.0545 USDT |
2023-08-16 |
0.0645 USDT |
1,033,922.4978 HBAR |
0.0682 USDT |
0.0613 USDT |
0.0696 USDT |
0.0626 USDT |
2023-08-15 |
0.0702 USDT |
1,544,575.6172 HBAR |
0.0649 USDT |
0.0649 USDT |
0.0756 USDT |
0.0675 USDT |
2023-08-14 |
0.0646 USDT |
1,209,868.2571 HBAR |
0.0577 USDT |
0.0577 USDT |
0.0677 USDT |
0.0658 USDT |
2023-08-13 |
0.0565 USDT |
43,569.3207 HBAR |
0.0561 USDT |
0.0559 USDT |
0.0570 USDT |
0.0570 USDT |
2023-08-12 |
0.0565 USDT |
102,716.6649 HBAR |
0.0565 USDT |
0.0559 USDT |
0.0569 USDT |
0.0564 USDT |
2023-08-11 |
0.0571 USDT |
49,360.4846 HBAR |
0.0576 USDT |
0.0564 USDT |
0.0576 USDT |
0.0564 USDT |
2023-08-10 |
0.0588 USDT |
282,174.0979 HBAR |
0.0593 USDT |
0.0577 USDT |
0.0596 USDT |
0.0579 USDT |
2023-08-09 |
0.0617 USDT |
243,001.0203 HBAR |
0.0624 USDT |
0.0598 USDT |
0.0635 USDT |
0.0598 USDT |
2023-08-08 |
0.0598 USDT |
611,596.4284 HBAR |
0.0573 USDT |
0.0573 USDT |
0.0650 USDT |
0.0608 USDT |
2023-08-07 |
0.0560 USDT |
73,677.8697 HBAR |
0.0570 USDT |
0.0548 USDT |
0.0570 USDT |
0.0560 USDT |
2023-08-06 |
0.0564 USDT |
232,741.2516 HBAR |
0.0527 USDT |
0.0527 USDT |
0.0599 USDT |
0.0564 USDT |
2023-08-05 |
0.0523 USDT |
36,421.1605 HBAR |
0.0527 USDT |
0.0517 USDT |
0.0527 USDT |
0.0521 USDT |
2023-08-04 |
0.0529 USDT |
138,387.7402 HBAR |
0.0533 USDT |
0.0525 USDT |
0.0538 USDT |
0.0538 USDT |
2023-08-03 |
0.0533 USDT |
124,502.3670 HBAR |
0.0526 USDT |
0.0526 USDT |
0.0543 USDT |
0.0530 USDT |
2023-08-02 |
0.0519 USDT |
160,424.5660 HBAR |
0.0518 USDT |
0.0510 USDT |
0.0537 USDT |
0.0526 USDT |
2023-08-01 |
0.0509 USDT |
34,838.8950 HBAR |
0.0518 USDT |
0.0507 USDT |
0.0518 USDT |
0.0513 USDT |
2023-07-31 |
0.0523 USDT |
45,829.6046 HBAR |
0.0530 USDT |
0.0521 USDT |
0.0530 USDT |
0.0522 USDT |
2023-07-30 |
0.0536 USDT |
18,945.3459 HBAR |
0.0543 USDT |
0.0519 USDT |
0.0543 USDT |
0.0523 USDT |
2023-07-29 |
0.0530 USDT |
2,955.7809 HBAR |
0.0530 USDT |
0.0530 USDT |
0.0531 USDT |
0.0531 USDT |
2023-07-28 |
0.0516 USDT |
40,432.1006 HBAR |
0.0517 USDT |
0.0512 USDT |
0.0524 USDT |
0.0522 USDT |
2023-07-27 |
0.0527 USDT |
216,869.7997 HBAR |
0.0525 USDT |
0.0516 USDT |
0.0531 USDT |
0.0516 USDT |
2023-07-26 |
0.0523 USDT |
212,267.3226 HBAR |
0.0522 USDT |
0.0514 USDT |
0.0528 USDT |
0.0525 USDT |
2023-07-25 |
0.0520 USDT |
34,174.1043 HBAR |
0.0522 USDT |
0.0516 USDT |
0.0522 USDT |
0.0521 USDT |
2023-07-24 |
0.0527 USDT |
490,835.0443 HBAR |
0.0531 USDT |
0.0515 USDT |
0.0544 USDT |
0.0516 USDT |
2023-07-23 |
0.0537 USDT |
91,316.6958 HBAR |
0.0530 USDT |
0.0529 USDT |
0.0546 USDT |
0.0534 USDT |
2023-07-22 |
0.0543 USDT |
107,732.7582 HBAR |
0.0550 USDT |
0.0538 USDT |
0.0550 USDT |
0.0539 USDT |
2023-07-21 |
0.0556 USDT |
92,247.9333 HBAR |
0.0564 USDT |
0.0546 USDT |
0.0567 USDT |
0.0556 USDT |
2023-07-20 |
0.0583 USDT |
682,234.5136 HBAR |
0.0561 USDT |
0.0560 USDT |
0.0616 USDT |
0.0566 USDT |
2023-07-19 |
0.0552 USDT |
248,136.2724 HBAR |
0.0531 USDT |
0.0531 USDT |
0.0580 USDT |
0.0571 USDT |
2023-07-18 |
0.0529 USDT |
503,439.3718 HBAR |
0.0516 USDT |
0.0513 USDT |
0.0551 USDT |
0.0525 USDT |
2023-07-17 |
0.0518 USDT |
106,135.4999 HBAR |
0.0507 USDT |
0.0501 USDT |
0.0528 USDT |
0.0511 USDT |
2023-07-16 |
0.0517 USDT |
27,221.3935 HBAR |
0.0521 USDT |
0.0512 USDT |
0.0523 USDT |
0.0513 USDT |
2023-07-15 |
0.0518 USDT |
52,303.3336 HBAR |
0.0505 USDT |
0.0505 USDT |
0.0532 USDT |
0.0520 USDT |
2023-07-14 |
0.0532 USDT |
227,368.4268 HBAR |
0.0525 USDT |
0.0499 USDT |
0.0543 USDT |
0.0499 USDT |
2023-07-13 |
0.0503 USDT |
217,095.9198 HBAR |
0.0483 USDT |
0.0477 USDT |
0.0526 USDT |
0.0526 USDT |
2023-07-12 |
0.0489 USDT |
95,983.1257 HBAR |
0.0488 USDT |
0.0484 USDT |
0.0491 USDT |
0.0486 USDT |
2023-07-11 |
0.0481 USDT |
18,281.0436 HBAR |
0.0477 USDT |
0.0477 USDT |
0.0484 USDT |
0.0481 USDT |
2023-07-10 |
0.0468 USDT |
100,032.5932 HBAR |
0.0469 USDT |
0.0460 USDT |
0.0479 USDT |
0.0479 USDT |
2023-07-09 |
0.0472 USDT |
93,457.3877 HBAR |
0.0469 USDT |
0.0469 USDT |
0.0474 USDT |
0.0474 USDT |