Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
0.2325 USDT |
1,837,483.0000 HBAR |
0.2339 USDT |
0.2269 USDT |
0.2306 USDT |
0.2300 USDT |
| 2025-02-13 |
0.2278 USDT |
1,498,782.0000 HBAR |
0.2210 USDT |
0.2183 USDT |
0.2206 USDT |
0.2205 USDT |
| 2025-02-12 |
0.2237 USDT |
16,624,360.0000 HBAR |
0.2242 USDT |
0.2137 USDT |
0.2202 USDT |
0.2251 USDT |
| 2025-02-11 |
0.2390 USDT |
5,818,721.0000 HBAR |
0.2345 USDT |
0.2296 USDT |
0.2327 USDT |
0.2306 USDT |
| 2025-02-10 |
0.2329 USDT |
1,641,706.0000 HBAR |
0.2350 USDT |
0.2333 USDT |
0.2363 USDT |
0.2358 USDT |
| 2025-02-09 |
0.2328 USDT |
6,024,196.0000 HBAR |
0.2322 USDT |
0.2195 USDT |
0.2273 USDT |
0.2289 USDT |
| 2025-02-08 |
0.2307 USDT |
2,590,112.0000 HBAR |
0.2325 USDT |
0.2316 USDT |
0.2344 USDT |
0.2350 USDT |
| 2025-02-07 |
0.2358 USDT |
11,389,441.0000 HBAR |
0.2433 USDT |
0.2355 USDT |
0.2406 USDT |
0.2425 USDT |
| 2025-02-06 |
0.2374 USDT |
3,315,525.0000 HBAR |
0.2324 USDT |
0.2264 USDT |
0.2309 USDT |
0.2274 USDT |
| 2025-02-05 |
0.2495 USDT |
12,735,151.0000 HBAR |
0.2536 USDT |
0.2387 USDT |
0.2434 USDT |
0.2425 USDT |
| 2025-02-04 |
0.2579 USDT |
18,591,456.0000 HBAR |
0.2587 USDT |
0.2427 USDT |
0.2514 USDT |
0.2514 USDT |
| 2025-02-03 |
0.2345 USDT |
5,443,753.0000 HBAR |
0.2687 USDT |
0.2682 USDT |
0.2778 USDT |
0.2806 USDT |
| 2025-02-02 |
0.2688 USDT |
23,917,748.0000 HBAR |
0.2734 USDT |
0.2445 USDT |
0.2559 USDT |
0.2609 USDT |
| 2025-02-01 |
0.2971 USDT |
8,469,382.0000 HBAR |
0.2960 USDT |
0.2816 USDT |
0.2879 USDT |
0.2877 USDT |
| 2025-01-31 |
0.3137 USDT |
7,268,562.0000 HBAR |
0.3150 USDT |
0.3033 USDT |
0.3083 USDT |
0.3059 USDT |
| 2025-01-30 |
0.3164 USDT |
1,441,646.0000 HBAR |
0.3194 USDT |
0.3168 USDT |
0.3201 USDT |
0.3168 USDT |
| 2025-01-29 |
0.3042 USDT |
5,189,707.0000 HBAR |
0.3058 USDT |
0.3020 USDT |
0.3140 USDT |
0.3133 USDT |
| 2025-01-28 |
0.3149 USDT |
7,083,789.0000 HBAR |
0.3147 USDT |
0.3058 USDT |
0.3085 USDT |
0.3075 USDT |
| 2025-01-27 |
0.3074 USDT |
12,214,422.0000 HBAR |
0.3111 USDT |
0.2989 USDT |
0.3045 USDT |
0.3137 USDT |
| 2025-01-26 |
0.3401 USDT |
913,298.0000 HBAR |
0.3314 USDT |
0.3293 USDT |
0.3330 USDT |
0.3325 USDT |
| 2025-01-25 |
0.3321 USDT |
132,316.0000 HBAR |
0.3326 USDT |
0.3326 USDT |
0.3345 USDT |
0.3344 USDT |
| 2025-01-24 |
0.3314 USDT |
8,014,403.0000 HBAR |
0.3451 USDT |
0.3364 USDT |
0.3400 USDT |
0.3372 USDT |
| 2025-01-23 |
0.3229 USDT |
807,908.0000 HBAR |
0.3244 USDT |
0.3185 USDT |
0.3253 USDT |
0.3185 USDT |
| 2025-01-22 |
0.3288 USDT |
5,276,112.0000 HBAR |
0.3230 USDT |
0.3207 USDT |
0.3245 USDT |
0.3247 USDT |
| 2025-01-21 |
0.3374 USDT |
10,365,698.0000 HBAR |
0.3341 USDT |
0.3329 USDT |
0.3428 USDT |
0.3398 USDT |
| 2025-01-20 |
0.3452 USDT |
22,858,534.0000 HBAR |
0.3543 USDT |
0.3298 USDT |
0.3444 USDT |
0.3444 USDT |
| 2025-01-19 |
0.3483 USDT |
8,895,900.0000 HBAR |
0.3580 USDT |
0.3359 USDT |
0.3389 USDT |
0.3387 USDT |
| 2025-01-18 |
0.3597 USDT |
12,601,967.0000 HBAR |
0.3592 USDT |
0.3424 USDT |
0.3489 USDT |
0.3557 USDT |
| 2025-01-17 |
0.3788 USDT |
397,504.0000 HBAR |
0.3702 USDT |
0.3700 USDT |
0.3726 USDT |
0.3721 USDT |
| 2025-01-16 |
0.3421 USDT |
52,387,085.0000 HBAR |
0.3474 USDT |
0.3434 USDT |
0.3603 USDT |
0.3699 USDT |
| 2025-01-15 |
0.3043 USDT |
2,049,702.0000 HBAR |
0.3125 USDT |
0.3110 USDT |
0.3148 USDT |
0.3115 USDT |
| 2025-01-14 |
0.2819 USDT |
14,293,732.0000 HBAR |
0.2840 USDT |
0.2792 USDT |
0.2851 USDT |
0.2910 USDT |
| 2025-01-13 |
0.2702 USDT |
873,973.0000 HBAR |
0.2654 USDT |
0.2635 USDT |
0.2676 USDT |
0.2640 USDT |
| 2025-01-12 |
0.2835 USDT |
152,865.0000 HBAR |
0.2747 USDT |
0.2745 USDT |
0.2757 USDT |
0.2750 USDT |
| 2025-01-11 |
0.2801 USDT |
5,727,067.0000 HBAR |
0.2786 USDT |
0.2772 USDT |
0.2816 USDT |
0.2828 USDT |
| 2025-01-10 |
0.2763 USDT |
575,578.0000 HBAR |
0.2826 USDT |
0.2818 USDT |
0.2834 USDT |
0.2819 USDT |
| 2025-01-09 |
0.2736 USDT |
9,882,269.0000 HBAR |
0.2757 USDT |
0.2630 USDT |
0.2689 USDT |
0.2674 USDT |
| 2025-01-08 |
0.2817 USDT |
26,937.0000 HBAR |
0.2875 USDT |
0.2873 USDT |
0.2875 USDT |
0.2873 USDT |
| 2025-01-07 |
0.3106 USDT |
18,143,579.0000 HBAR |
0.3006 USDT |
0.2881 USDT |
0.2925 USDT |
0.2925 USDT |
| 2025-01-06 |
0.3076 USDT |
17,210,150.0000 HBAR |
0.3062 USDT |
0.3007 USDT |
0.3065 USDT |
0.3133 USDT |
| 2025-01-05 |
0.3039 USDT |
506,354.0000 HBAR |
0.3001 USDT |
0.2993 USDT |
0.3020 USDT |
0.3010 USDT |
| 2025-01-04 |
0.3094 USDT |
8,933,847.0000 HBAR |
0.3099 USDT |
0.3017 USDT |
0.3059 USDT |
0.3065 USDT |
| 2025-01-03 |
0.3057 USDT |
405,605.0000 HBAR |
0.3131 USDT |
0.3112 USDT |
0.3137 USDT |
0.3117 USDT |
| 2025-01-02 |
0.2951 USDT |
14,263,730.0000 HBAR |
0.2937 USDT |
0.2884 USDT |
0.2923 USDT |
0.2928 USDT |
| 2025-01-01 |
0.2804 USDT |
2,857,940.0000 HBAR |
0.2928 USDT |
0.2927 USDT |
0.2967 USDT |
0.2946 USDT |
| 2024-12-31 |
0.2742 USDT |
10,026,483.0000 HBAR |
0.2791 USDT |
0.2669 USDT |
0.2694 USDT |
0.2700 USDT |
| 2024-12-30 |
0.2780 USDT |
1,516,697.0000 HBAR |
0.2814 USDT |
0.2814 USDT |
0.2906 USDT |
0.2865 USDT |
| 2024-12-29 |
0.2897 USDT |
926,599.0000 HBAR |
0.2781 USDT |
0.2753 USDT |
0.2783 USDT |
0.2783 USDT |
| 2024-12-28 |
0.2777 USDT |
3,189,035.0000 HBAR |
0.2851 USDT |
0.2851 USDT |
0.2898 USDT |
0.2880 USDT |
| 2024-12-27 |
0.2864 USDT |
1,077,392.0000 HBAR |
0.2768 USDT |
0.2736 USDT |
0.2781 USDT |
0.2761 USDT |