Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2414 USDT |
1,089,080.0000 HBAR |
0.2413 USDT |
0.2396 USDT |
0.2419 USDT |
0.2406 USDT |
| 2025-08-26 |
0.2358 USDT |
760,713.0000 HBAR |
0.2428 USDT |
0.2415 USDT |
0.2429 USDT |
0.2428 USDT |
| 2025-08-25 |
0.2458 USDT |
927,935.0000 HBAR |
0.2381 USDT |
0.2370 USDT |
0.2401 USDT |
0.2397 USDT |
| 2025-08-24 |
0.2494 USDT |
7,775,925.0000 HBAR |
0.2502 USDT |
0.2431 USDT |
0.2453 USDT |
0.2491 USDT |
| 2025-08-23 |
0.2517 USDT |
10,752,753.0000 HBAR |
0.2510 USDT |
0.2480 USDT |
0.2495 USDT |
0.2536 USDT |
| 2025-08-22 |
0.2437 USDT |
177,428.0000 HBAR |
0.2580 USDT |
0.2576 USDT |
0.2584 USDT |
0.2579 USDT |
| 2025-08-21 |
0.2376 USDT |
813,952.0000 HBAR |
0.2361 USDT |
0.2355 USDT |
0.2375 USDT |
0.2361 USDT |
| 2025-08-20 |
0.2342 USDT |
2,061,560.0000 HBAR |
0.2340 USDT |
0.2305 USDT |
0.2345 USDT |
0.2314 USDT |
| 2025-08-19 |
0.2398 USDT |
21,117,177.0000 HBAR |
0.2392 USDT |
0.2319 USDT |
0.2336 USDT |
0.2334 USDT |
| 2025-08-18 |
0.2457 USDT |
15,045,441.0000 HBAR |
0.2403 USDT |
0.2384 USDT |
0.2419 USDT |
0.2458 USDT |
| 2025-08-17 |
0.2548 USDT |
721,749.0000 HBAR |
0.2531 USDT |
0.2522 USDT |
0.2535 USDT |
0.2530 USDT |
| 2025-08-16 |
0.2494 USDT |
23,790,310.0000 HBAR |
0.2475 USDT |
0.2471 USDT |
0.2491 USDT |
0.2511 USDT |
| 2025-08-15 |
0.2489 USDT |
1,756,155.0000 HBAR |
0.2508 USDT |
0.2471 USDT |
0.2514 USDT |
0.2474 USDT |
| 2025-08-14 |
0.2633 USDT |
1,469,995.0000 HBAR |
0.2542 USDT |
0.2515 USDT |
0.2548 USDT |
0.2518 USDT |
| 2025-08-13 |
0.2631 USDT |
650,250.0000 HBAR |
0.2657 USDT |
0.2656 USDT |
0.2675 USDT |
0.2664 USDT |
| 2025-08-12 |
0.2531 USDT |
1,488,327.0000 HBAR |
0.2608 USDT |
0.2595 USDT |
0.2618 USDT |
0.2612 USDT |
| 2025-08-11 |
0.2553 USDT |
798,502.0000 HBAR |
0.2458 USDT |
0.2434 USDT |
0.2459 USDT |
0.2440 USDT |
| 2025-08-10 |
0.2627 USDT |
3,537,951.0000 HBAR |
0.2564 USDT |
0.2556 USDT |
0.2598 USDT |
0.2602 USDT |
| 2025-08-09 |
0.2631 USDT |
7,838,526.0000 HBAR |
0.2666 USDT |
0.2607 USDT |
0.2645 USDT |
0.2622 USDT |
| 2025-08-08 |
0.2611 USDT |
11,945,862.0000 HBAR |
0.2611 USDT |
0.2548 USDT |
0.2585 USDT |
0.2626 USDT |
| 2025-08-07 |
0.2496 USDT |
7,469,562.0000 HBAR |
0.2527 USDT |
0.2468 USDT |
0.2506 USDT |
0.2558 USDT |
| 2025-08-06 |
0.2418 USDT |
6,662,563.0000 HBAR |
0.2450 USDT |
0.2435 USDT |
0.2453 USDT |
0.2461 USDT |
| 2025-08-05 |
0.2448 USDT |
4,334,651.0000 HBAR |
0.2394 USDT |
0.2362 USDT |
0.2389 USDT |
0.2366 USDT |
| 2025-08-04 |
0.2505 USDT |
7,292,893.0000 HBAR |
0.2529 USDT |
0.2483 USDT |
0.2511 USDT |
0.2524 USDT |
| 2025-08-03 |
0.2407 USDT |
5,048,962.0000 HBAR |
0.2490 USDT |
0.2458 USDT |
0.2483 USDT |
0.2496 USDT |
| 2025-08-02 |
0.2355 USDT |
7,875,080.0000 HBAR |
0.2290 USDT |
0.2255 USDT |
0.2306 USDT |
0.2315 USDT |
| 2025-08-01 |
0.2488 USDT |
10,532,734.0000 HBAR |
0.2526 USDT |
0.2423 USDT |
0.2496 USDT |
0.2442 USDT |
| 2025-07-31 |
0.2666 USDT |
9,427,923.0000 HBAR |
0.2648 USDT |
0.2532 USDT |
0.2580 USDT |
0.2532 USDT |
| 2025-07-30 |
0.2575 USDT |
15,167,238.0000 HBAR |
0.2549 USDT |
0.2458 USDT |
0.2537 USDT |
0.2525 USDT |
| 2025-07-29 |
0.2682 USDT |
6,495,407.0000 HBAR |
0.2628 USDT |
0.2572 USDT |
0.2607 USDT |
0.2603 USDT |
| 2025-07-28 |
0.2805 USDT |
2,200,440.0000 HBAR |
0.2693 USDT |
0.2690 USDT |
0.2741 USDT |
0.2728 USDT |
| 2025-07-27 |
0.2884 USDT |
10,450,491.0000 HBAR |
0.2847 USDT |
0.2842 USDT |
0.2873 USDT |
0.2898 USDT |
| 2025-07-26 |
0.2756 USDT |
9,032,675.0000 HBAR |
0.2872 USDT |
0.2798 USDT |
0.2828 USDT |
0.2812 USDT |
| 2025-07-25 |
0.2473 USDT |
18,582,844.0000 HBAR |
0.2482 USDT |
0.2480 USDT |
0.2536 USDT |
0.2614 USDT |
| 2025-07-24 |
0.2426 USDT |
16,356,650.0000 HBAR |
0.2400 USDT |
0.2381 USDT |
0.2453 USDT |
0.2440 USDT |
| 2025-07-23 |
0.2540 USDT |
3,962,903.0000 HBAR |
0.2443 USDT |
0.2431 USDT |
0.2477 USDT |
0.2473 USDT |
| 2025-07-22 |
0.2677 USDT |
8,556,878.0000 HBAR |
0.2740 USDT |
0.2673 USDT |
0.2722 USDT |
0.2719 USDT |
| 2025-07-21 |
0.2774 USDT |
26,467,045.0000 HBAR |
0.2859 USDT |
0.2636 USDT |
0.2698 USDT |
0.2696 USDT |
| 2025-07-20 |
0.2731 USDT |
1,790,773.0000 HBAR |
0.2754 USDT |
0.2726 USDT |
0.2761 USDT |
0.2748 USDT |
| 2025-07-19 |
0.2650 USDT |
9,764,636.0000 HBAR |
0.2669 USDT |
0.2635 USDT |
0.2678 USDT |
0.2651 USDT |
| 2025-07-18 |
0.2763 USDT |
1,642,560.0000 HBAR |
0.2566 USDT |
0.2533 USDT |
0.2578 USDT |
0.2578 USDT |
| 2025-07-17 |
0.2419 USDT |
62,406,270.0000 HBAR |
0.2361 USDT |
0.2288 USDT |
0.2324 USDT |
0.2440 USDT |
| 2025-07-16 |
0.2369 USDT |
557,915.0000 HBAR |
0.2404 USDT |
0.2404 USDT |
0.2423 USDT |
0.2418 USDT |
| 2025-07-15 |
0.2352 USDT |
1,849,761.0000 HBAR |
0.2286 USDT |
0.2284 USDT |
0.2327 USDT |
0.2318 USDT |
| 2025-07-14 |
0.2450 USDT |
70,384,596.0000 HBAR |
0.2530 USDT |
0.2336 USDT |
0.2377 USDT |
0.2345 USDT |
| 2025-07-13 |
0.2263 USDT |
4,103,920.0000 HBAR |
0.2443 USDT |
0.2413 USDT |
0.2448 USDT |
0.2427 USDT |
| 2025-07-12 |
0.1985 USDT |
45,484,247.0000 HBAR |
0.1976 USDT |
0.1909 USDT |
0.1948 USDT |
0.1947 USDT |
| 2025-07-11 |
0.1999 USDT |
1,661,845.0000 HBAR |
0.1985 USDT |
0.1978 USDT |
0.1998 USDT |
0.1988 USDT |
| 2025-07-10 |
0.1746 USDT |
7,878,458.0000 HBAR |
0.1782 USDT |
0.1759 USDT |
0.1783 USDT |
0.1801 USDT |
| 2025-07-09 |
0.1645 USDT |
484,721.0000 HBAR |
0.1682 USDT |
0.1680 USDT |
0.1691 USDT |
0.1685 USDT |