Identifier on HitBTC: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
0.2805 USDT |
38,119,740.0000 HBAR |
0.2782 USDT |
0.2737 USDT |
0.2850 USDT |
0.2811 USDT |
| 2022-01-13 |
0.2848 USDT |
48,896,277.0000 HBAR |
0.2964 USDT |
0.2762 USDT |
0.2969 USDT |
0.2801 USDT |
| 2022-01-12 |
0.2878 USDT |
46,821,792.0000 HBAR |
0.2753 USDT |
0.2730 USDT |
0.2978 USDT |
0.2967 USDT |
| 2022-01-11 |
0.2657 USDT |
41,135,299.0000 HBAR |
0.2598 USDT |
0.2567 USDT |
0.2739 USDT |
0.2716 USDT |
| 2022-01-10 |
0.2633 USDT |
44,797,302.0000 HBAR |
0.2707 USDT |
0.2501 USDT |
0.2752 USDT |
0.2647 USDT |
| 2022-01-09 |
0.2684 USDT |
37,420,002.0000 HBAR |
0.2644 USDT |
0.2624 USDT |
0.2760 USDT |
0.2712 USDT |
| 2022-01-08 |
0.2668 USDT |
56,521,293.0000 HBAR |
0.2733 USDT |
0.2523 USDT |
0.2777 USDT |
0.2573 USDT |
| 2022-01-07 |
0.2829 USDT |
83,001,252.0000 HBAR |
0.2946 USDT |
0.2709 USDT |
0.3011 USDT |
0.2718 USDT |
| 2022-01-06 |
0.2859 USDT |
75,782,442.0000 HBAR |
0.2874 USDT |
0.2715 USDT |
0.2989 USDT |
0.2948 USDT |
| 2022-01-05 |
0.3157 USDT |
93,461,019.0000 HBAR |
0.3270 USDT |
0.2701 USDT |
0.3397 USDT |
0.2838 USDT |
| 2022-01-04 |
0.3269 USDT |
85,360,178.0000 HBAR |
0.3067 USDT |
0.3024 USDT |
0.3374 USDT |
0.3318 USDT |
| 2022-01-03 |
0.3087 USDT |
36,182,582.0000 HBAR |
0.3121 USDT |
0.2980 USDT |
0.3193 USDT |
0.3002 USDT |
| 2022-01-02 |
0.3103 USDT |
44,454,018.0000 HBAR |
0.3006 USDT |
0.2971 USDT |
0.3188 USDT |
0.3134 USDT |
| 2022-01-01 |
0.2955 USDT |
27,068,368.0000 HBAR |
0.2910 USDT |
0.2895 USDT |
0.3000 USDT |
0.2991 USDT |
| 2021-12-31 |
0.2976 USDT |
46,501,486.0000 HBAR |
0.2973 USDT |
0.2836 USDT |
0.3084 USDT |
0.2924 USDT |
| 2021-12-30 |
0.2953 USDT |
51,682,446.0000 HBAR |
0.2828 USDT |
0.2778 USDT |
0.3086 USDT |
0.2986 USDT |
| 2021-12-29 |
0.2869 USDT |
37,943,970.0000 HBAR |
0.2916 USDT |
0.2757 USDT |
0.2954 USDT |
0.2884 USDT |
| 2021-12-28 |
0.2960 USDT |
57,054,150.0000 HBAR |
0.3141 USDT |
0.2796 USDT |
0.3141 USDT |
0.2867 USDT |
| 2021-12-27 |
0.3205 USDT |
26,815,291.0000 HBAR |
0.3186 USDT |
0.3143 USDT |
0.3255 USDT |
0.3184 USDT |
| 2021-12-26 |
0.3141 USDT |
24,482,299.0000 HBAR |
0.3144 USDT |
0.3029 USDT |
0.3222 USDT |
0.3185 USDT |
| 2021-12-25 |
0.3139 USDT |
17,517,294.0000 HBAR |
0.3105 USDT |
0.3079 USDT |
0.3196 USDT |
0.3152 USDT |
| 2021-12-24 |
0.3200 USDT |
14,196,734.0000 HBAR |
0.3294 USDT |
0.3106 USDT |
0.3295 USDT |
0.3149 USDT |
| 2021-12-23 |
0.3240 USDT |
8,900,148.0000 HBAR |
0.3189 USDT |
0.3145 USDT |
0.3332 USDT |
0.3283 USDT |
| 2021-12-22 |
0.3321 USDT |
2,597,391.0000 HBAR |
0.3081 USDT |
0.3081 USDT |
0.3426 USDT |
0.3284 USDT |
| 2021-12-21 |
0.3073 USDT |
4,701,280.0000 HBAR |
0.3045 USDT |
0.2993 USDT |
0.3157 USDT |
0.3070 USDT |
| 2021-12-20 |
0.3072 USDT |
5,323,175.0000 HBAR |
0.3244 USDT |
0.2950 USDT |
0.3287 USDT |
0.3074 USDT |
| 2021-12-19 |
0.3134 USDT |
7,989,153.0000 HBAR |
0.3056 USDT |
0.2902 USDT |
0.3341 USDT |
0.3331 USDT |
| 2021-12-18 |
0.2772 USDT |
1,716,973.0000 HBAR |
0.2518 USDT |
0.2454 USDT |
0.3089 USDT |
0.3062 USDT |
| 2021-12-17 |
0.2540 USDT |
3,328,069.0000 HBAR |
0.2606 USDT |
0.2410 USDT |
0.2682 USDT |
0.2492 USDT |
| 2021-12-16 |
0.2675 USDT |
2,972,923.0000 HBAR |
0.2570 USDT |
0.2549 USDT |
0.2763 USDT |
0.2612 USDT |
| 2021-12-15 |
0.2374 USDT |
1,951,409.0000 HBAR |
0.2329 USDT |
0.2262 USDT |
0.2537 USDT |
0.2537 USDT |
| 2021-12-14 |
0.2275 USDT |
2,300,548.0000 HBAR |
0.2253 USDT |
0.2180 USDT |
0.2344 USDT |
0.2328 USDT |
| 2021-12-13 |
0.2387 USDT |
2,253,755.0000 HBAR |
0.2570 USDT |
0.2215 USDT |
0.2581 USDT |
0.2269 USDT |
| 2021-12-12 |
0.2501 USDT |
830,785.0000 HBAR |
0.2537 USDT |
0.2441 USDT |
0.2544 USDT |
0.2531 USDT |
| 2021-12-11 |
0.2475 USDT |
2,198,533.0000 HBAR |
0.2369 USDT |
0.2329 USDT |
0.2545 USDT |
0.2527 USDT |
| 2021-12-10 |
0.2537 USDT |
2,178,234.0000 HBAR |
0.2513 USDT |
0.2423 USDT |
0.2621 USDT |
0.2479 USDT |
| 2021-12-09 |
0.2708 USDT |
2,316,101.0000 HBAR |
0.2788 USDT |
0.2557 USDT |
0.2902 USDT |
0.2579 USDT |
| 2021-12-08 |
0.2707 USDT |
1,470,615.0000 HBAR |
0.2725 USDT |
0.2588 USDT |
0.2792 USDT |
0.2763 USDT |
| 2021-12-07 |
0.2826 USDT |
2,652,657.0000 HBAR |
0.2786 USDT |
0.2729 USDT |
0.2904 USDT |
0.2752 USDT |
| 2021-12-06 |
0.2583 USDT |
1,524,278.0000 HBAR |
0.2754 USDT |
0.2393 USDT |
0.2754 USDT |
0.2651 USDT |
| 2021-12-05 |
0.2828 USDT |
6,458,900.0000 HBAR |
0.2862 USDT |
0.2628 USDT |
0.2897 USDT |
0.2651 USDT |
| 2021-12-04 |
0.2786 USDT |
2,536,521.0000 HBAR |
0.3153 USDT |
0.2139 USDT |
0.3154 USDT |
0.2928 USDT |
| 2021-12-03 |
0.3336 USDT |
807,080.0000 HBAR |
0.3460 USDT |
0.3191 USDT |
0.3492 USDT |
0.3232 USDT |
| 2021-12-02 |
0.3407 USDT |
1,384,372.0000 HBAR |
0.3498 USDT |
0.3345 USDT |
0.3498 USDT |
0.3423 USDT |
| 2021-12-01 |
0.3532 USDT |
3,878,450.0000 HBAR |
0.3475 USDT |
0.3417 USDT |
0.3628 USDT |
0.3441 USDT |
| 2021-11-30 |
0.3502 USDT |
1,853,009.0000 HBAR |
0.3595 USDT |
0.3413 USDT |
0.3690 USDT |
0.3485 USDT |
| 2021-11-29 |
0.3334 USDT |
1,699,799.0000 HBAR |
0.3329 USDT |
0.3232 USDT |
0.3407 USDT |
0.3377 USDT |
| 2021-11-28 |
0.3159 USDT |
1,111,876.0000 HBAR |
0.3302 USDT |
0.3017 USDT |
0.3318 USDT |
0.3288 USDT |
| 2021-11-27 |
0.3346 USDT |
4,794,935.0000 HBAR |
0.3242 USDT |
0.3225 USDT |
0.3396 USDT |
0.3284 USDT |
| 2021-11-26 |
0.3418 USDT |
1,720,853.0000 HBAR |
0.3564 USDT |
0.3146 USDT |
0.3710 USDT |
0.3323 USDT |