Identifier on HitBTC: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
0.3541 USDT |
1,986,415.0000 HBAR |
0.3523 USDT |
0.3447 USDT |
0.3637 USDT |
0.3565 USDT |
| 2021-11-24 |
0.3570 USDT |
1,805,530.0000 HBAR |
0.3705 USDT |
0.3438 USDT |
0.3745 USDT |
0.3514 USDT |
| 2021-11-23 |
0.3618 USDT |
1,967,779.0000 HBAR |
0.3626 USDT |
0.3520 USDT |
0.3671 USDT |
0.3641 USDT |
| 2021-11-22 |
0.3671 USDT |
1,927,414.0000 HBAR |
0.3843 USDT |
0.3570 USDT |
0.3856 USDT |
0.3637 USDT |
| 2021-11-21 |
0.3874 USDT |
1,657,939.0000 HBAR |
0.3880 USDT |
0.3791 USDT |
0.3973 USDT |
0.3901 USDT |
| 2021-11-20 |
0.3836 USDT |
2,232,386.0000 HBAR |
0.3791 USDT |
0.3735 USDT |
0.3958 USDT |
0.3881 USDT |
| 2021-11-19 |
0.3776 USDT |
4,955,325.0000 HBAR |
0.3581 USDT |
0.3508 USDT |
0.3838 USDT |
0.3784 USDT |
| 2021-11-18 |
0.3916 USDT |
2,613,000.0000 HBAR |
0.4067 USDT |
0.3469 USDT |
0.4141 USDT |
0.3669 USDT |
| 2021-11-17 |
0.4063 USDT |
3,674,292.0000 HBAR |
0.3944 USDT |
0.3894 USDT |
0.4199 USDT |
0.4018 USDT |
| 2021-11-16 |
0.3990 USDT |
1,356,641.0000 HBAR |
0.4251 USDT |
0.3749 USDT |
0.4251 USDT |
0.4035 USDT |
| 2021-11-15 |
0.4302 USDT |
1,250,010.0000 HBAR |
0.4389 USDT |
0.4208 USDT |
0.4407 USDT |
0.4232 USDT |
| 2021-11-14 |
0.4315 USDT |
2,256,542.0000 HBAR |
0.4373 USDT |
0.4199 USDT |
0.4455 USDT |
0.4263 USDT |
| 2021-11-13 |
0.4509 USDT |
7,112,785.0000 HBAR |
0.4522 USDT |
0.4373 USDT |
0.4713 USDT |
0.4435 USDT |
| 2021-11-12 |
0.4584 USDT |
2,760,774.0000 HBAR |
0.4311 USDT |
0.4311 USDT |
0.4769 USDT |
0.4453 USDT |
| 2021-11-11 |
0.4352 USDT |
3,793,900.0000 HBAR |
0.4065 USDT |
0.4032 USDT |
0.4512 USDT |
0.4262 USDT |
| 2021-11-10 |
0.4373 USDT |
3,240,473.0000 HBAR |
0.4260 USDT |
0.4093 USDT |
0.4522 USDT |
0.4176 USDT |
| 2021-11-09 |
0.4158 USDT |
6,901,315.0000 HBAR |
0.4225 USDT |
0.4074 USDT |
0.4394 USDT |
0.4316 USDT |
| 2021-11-08 |
0.4187 USDT |
1,636,883.0000 HBAR |
0.3928 USDT |
0.3900 USDT |
0.4306 USDT |
0.4216 USDT |
| 2021-11-07 |
0.3888 USDT |
1,390,459.0000 HBAR |
0.3856 USDT |
0.3835 USDT |
0.3935 USDT |
0.3895 USDT |
| 2021-11-06 |
0.3852 USDT |
2,696,672.0000 HBAR |
0.3909 USDT |
0.3719 USDT |
0.3962 USDT |
0.3835 USDT |
| 2021-11-05 |
0.3956 USDT |
2,485,963.0000 HBAR |
0.3941 USDT |
0.3856 USDT |
0.4041 USDT |
0.3892 USDT |
| 2021-11-04 |
0.3863 USDT |
2,486,129.0000 HBAR |
0.3903 USDT |
0.3791 USDT |
0.3956 USDT |
0.3919 USDT |
| 2021-11-03 |
0.3889 USDT |
2,410,476.0000 HBAR |
0.3966 USDT |
0.3776 USDT |
0.3966 USDT |
0.3903 USDT |
| 2021-11-02 |
0.3947 USDT |
3,563,612.0000 HBAR |
0.3997 USDT |
0.3908 USDT |
0.4012 USDT |
0.3944 USDT |
| 2021-11-01 |
0.4076 USDT |
8,058,300.0000 HBAR |
0.4072 USDT |
0.3920 USDT |
0.4334 USDT |
0.3976 USDT |
| 2021-10-31 |
0.4119 USDT |
8,125,040.0000 HBAR |
0.4190 USDT |
0.3903 USDT |
0.4658 USDT |
0.4043 USDT |
| 2021-10-30 |
0.4138 USDT |
2,310,912.0000 HBAR |
0.3907 USDT |
0.3859 USDT |
0.4384 USDT |
0.4079 USDT |
| 2021-10-29 |
0.3868 USDT |
3,344,849.0000 HBAR |
0.3706 USDT |
0.3696 USDT |
0.3971 USDT |
0.3855 USDT |
| 2021-10-28 |
0.3668 USDT |
6,801,855.0000 HBAR |
0.3509 USDT |
0.3509 USDT |
0.3775 USDT |
0.3691 USDT |
| 2021-10-27 |
0.3657 USDT |
4,118,328.0000 HBAR |
0.3916 USDT |
0.3351 USDT |
0.3989 USDT |
0.3550 USDT |
| 2021-10-26 |
0.3952 USDT |
2,531,217.0000 HBAR |
0.3867 USDT |
0.3815 USDT |
0.4144 USDT |
0.3895 USDT |
| 2021-10-25 |
0.3800 USDT |
2,316,420.0000 HBAR |
0.3666 USDT |
0.3644 USDT |
0.3896 USDT |
0.3890 USDT |
| 2021-10-24 |
0.3682 USDT |
1,964,877.0000 HBAR |
0.3782 USDT |
0.3573 USDT |
0.3782 USDT |
0.3677 USDT |
| 2021-10-23 |
0.3762 USDT |
1,363,053.0000 HBAR |
0.3785 USDT |
0.3677 USDT |
0.3815 USDT |
0.3752 USDT |
| 2021-10-22 |
0.3836 USDT |
1,666,747.0000 HBAR |
0.3784 USDT |
0.3752 USDT |
0.3905 USDT |
0.3776 USDT |
| 2021-10-21 |
0.3888 USDT |
3,017,662.0000 HBAR |
0.4020 USDT |
0.3728 USDT |
0.4080 USDT |
0.3811 USDT |
| 2021-10-20 |
0.3922 USDT |
1,855,492.0000 HBAR |
0.3741 USDT |
0.3695 USDT |
0.4085 USDT |
0.3984 USDT |
| 2021-10-19 |
0.3606 USDT |
1,120,407.0000 HBAR |
0.3556 USDT |
0.3505 USDT |
0.3748 USDT |
0.3745 USDT |
| 2021-10-18 |
0.3553 USDT |
1,697,647.0000 HBAR |
0.3554 USDT |
0.3468 USDT |
0.3688 USDT |
0.3530 USDT |
| 2021-10-17 |
0.3675 USDT |
1,149,961.0000 HBAR |
0.3715 USDT |
0.3567 USDT |
0.3757 USDT |
0.3609 USDT |
| 2021-10-16 |
0.3707 USDT |
1,852,583.0000 HBAR |
0.3638 USDT |
0.3634 USDT |
0.3785 USDT |
0.3711 USDT |
| 2021-10-15 |
0.3644 USDT |
2,368,668.0000 HBAR |
0.3860 USDT |
0.3571 USDT |
0.3860 USDT |
0.3695 USDT |
| 2021-10-14 |
0.3712 USDT |
2,189,521.0000 HBAR |
0.3590 USDT |
0.3526 USDT |
0.3993 USDT |
0.3794 USDT |
| 2021-10-13 |
0.3503 USDT |
4,765,047.0000 HBAR |
0.3494 USDT |
0.3406 USDT |
0.3604 USDT |
0.3583 USDT |
| 2021-10-12 |
0.3370 USDT |
1,932,207.0000 HBAR |
0.3429 USDT |
0.3207 USDT |
0.3588 USDT |
0.3471 USDT |
| 2021-10-11 |
0.3462 USDT |
2,321,780.0000 HBAR |
0.3388 USDT |
0.3347 USDT |
0.3626 USDT |
0.3420 USDT |
| 2021-10-10 |
0.3611 USDT |
2,275,846.0000 HBAR |
0.3708 USDT |
0.3421 USDT |
0.3709 USDT |
0.3430 USDT |
| 2021-10-09 |
0.3715 USDT |
3,178,935.0000 HBAR |
0.3742 USDT |
0.3650 USDT |
0.3775 USDT |
0.3683 USDT |
| 2021-10-08 |
0.3788 USDT |
5,215,723.0000 HBAR |
0.3778 USDT |
0.3698 USDT |
0.3902 USDT |
0.3720 USDT |
| 2021-10-07 |
0.3779 USDT |
4,183,925.0000 HBAR |
0.3811 USDT |
0.3655 USDT |
0.3931 USDT |
0.3774 USDT |