Identifier on HitBTC: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-06 |
0.3848 USDT |
3,669,811.0000 HBAR |
0.4054 USDT |
0.3633 USDT |
0.4085 USDT |
0.3768 USDT |
| 2021-10-05 |
0.3990 USDT |
7,217,833.0000 HBAR |
0.4051 USDT |
0.3864 USDT |
0.4219 USDT |
0.3998 USDT |
| 2021-10-04 |
0.3938 USDT |
4,348,152.0000 HBAR |
0.3983 USDT |
0.3779 USDT |
0.4271 USDT |
0.4047 USDT |
| 2021-10-03 |
0.4016 USDT |
5,765,845.0000 HBAR |
0.3864 USDT |
0.3753 USDT |
0.4188 USDT |
0.3944 USDT |
| 2021-10-02 |
0.3839 USDT |
3,207,837.0000 HBAR |
0.3656 USDT |
0.3575 USDT |
0.4178 USDT |
0.4026 USDT |
| 2021-10-01 |
0.3498 USDT |
3,753,785.0000 HBAR |
0.3377 USDT |
0.3282 USDT |
0.3695 USDT |
0.3629 USDT |
| 2021-09-30 |
0.3255 USDT |
4,317,876.0000 HBAR |
0.3110 USDT |
0.3089 USDT |
0.3416 USDT |
0.3342 USDT |
| 2021-09-29 |
0.3162 USDT |
3,200,041.0000 HBAR |
0.3033 USDT |
0.3004 USDT |
0.3267 USDT |
0.3067 USDT |
| 2021-09-28 |
0.3159 USDT |
3,048,594.0000 HBAR |
0.3196 USDT |
0.3032 USDT |
0.3258 USDT |
0.3109 USDT |
| 2021-09-27 |
0.3422 USDT |
5,152,160.0000 HBAR |
0.3347 USDT |
0.3165 USDT |
0.3525 USDT |
0.3198 USDT |
| 2021-09-26 |
0.3296 USDT |
4,601,073.0000 HBAR |
0.3418 USDT |
0.3070 USDT |
0.3458 USDT |
0.3367 USDT |
| 2021-09-25 |
0.3405 USDT |
11,900,770.0000 HBAR |
0.3504 USDT |
0.3252 USDT |
0.3576 USDT |
0.3338 USDT |
| 2021-09-24 |
0.3567 USDT |
5,968,179.0000 HBAR |
0.3831 USDT |
0.3161 USDT |
0.3846 USDT |
0.3475 USDT |
| 2021-09-23 |
0.3794 USDT |
9,053,355.0000 HBAR |
0.3668 USDT |
0.3584 USDT |
0.3932 USDT |
0.3826 USDT |
| 2021-09-22 |
0.3291 USDT |
9,582,573.0000 HBAR |
0.3059 USDT |
0.2995 USDT |
0.3801 USDT |
0.3729 USDT |
| 2021-09-21 |
0.3333 USDT |
13,570,924.0000 HBAR |
0.3396 USDT |
0.2885 USDT |
0.3553 USDT |
0.3019 USDT |
| 2021-09-20 |
0.3496 USDT |
5,758,094.0000 HBAR |
0.3972 USDT |
0.3168 USDT |
0.3972 USDT |
0.3466 USDT |
| 2021-09-19 |
0.4106 USDT |
9,652,388.0000 HBAR |
0.4293 USDT |
0.3886 USDT |
0.4293 USDT |
0.3897 USDT |
| 2021-09-18 |
0.4303 USDT |
9,817,843.0000 HBAR |
0.4256 USDT |
0.4094 USDT |
0.4525 USDT |
0.4197 USDT |
| 2021-09-17 |
0.4427 USDT |
18,485,642.0000 HBAR |
0.4765 USDT |
0.4154 USDT |
0.4765 USDT |
0.4295 USDT |
| 2021-09-16 |
0.4954 USDT |
17,412,026.0000 HBAR |
0.5049 USDT |
0.4607 USDT |
0.5741 USDT |
0.4695 USDT |
| 2021-09-15 |
0.5311 USDT |
13,169,001.0000 HBAR |
0.4565 USDT |
0.4544 USDT |
0.5704 USDT |
0.5243 USDT |
| 2021-09-14 |
0.4543 USDT |
16,874,883.0000 HBAR |
0.4318 USDT |
0.4021 USDT |
0.4871 USDT |
0.4633 USDT |
| 2021-09-13 |
0.4039 USDT |
7,490,859.0000 HBAR |
0.4241 USDT |
0.3678 USDT |
0.4461 USDT |
0.4214 USDT |
| 2021-09-12 |
0.3831 USDT |
10,587,470.0000 HBAR |
0.3631 USDT |
0.3478 USDT |
0.4042 USDT |
0.3806 USDT |
| 2021-09-11 |
0.3621 USDT |
4,189,402.0000 HBAR |
0.3164 USDT |
0.3140 USDT |
0.3889 USDT |
0.3599 USDT |
| 2021-09-10 |
0.3243 USDT |
15,482,317.0000 HBAR |
0.3305 USDT |
0.2947 USDT |
0.3384 USDT |
0.3115 USDT |
| 2021-09-09 |
0.3342 USDT |
7,562,829.0000 HBAR |
0.3168 USDT |
0.3051 USDT |
0.3606 USDT |
0.3365 USDT |
| 2021-09-08 |
0.2771 USDT |
13,289,104.0000 HBAR |
0.2730 USDT |
0.2446 USDT |
0.3178 USDT |
0.3178 USDT |
| 2021-09-07 |
0.2932 USDT |
3,356,918.0000 HBAR |
0.3118 USDT |
0.2388 USDT |
0.3436 USDT |
0.2605 USDT |
| 2021-09-06 |
0.3094 USDT |
3,990,061.0000 HBAR |
0.3076 USDT |
0.2958 USDT |
0.3189 USDT |
0.3161 USDT |
| 2021-09-05 |
0.3057 USDT |
7,250,691.0000 HBAR |
0.3181 USDT |
0.2968 USDT |
0.3182 USDT |
0.3057 USDT |
| 2021-09-04 |
0.2897 USDT |
3,886,970.0000 HBAR |
0.2860 USDT |
0.2774 USDT |
0.3108 USDT |
0.3107 USDT |
| 2021-09-03 |
0.2746 USDT |
4,601,936.0000 HBAR |
0.2741 USDT |
0.2651 USDT |
0.2855 USDT |
0.2791 USDT |
| 2021-09-02 |
0.2670 USDT |
3,535,163.0000 HBAR |
0.2646 USDT |
0.2599 USDT |
0.2750 USDT |
0.2663 USDT |
| 2021-09-01 |
0.2555 USDT |
7,559,127.0000 HBAR |
0.2516 USDT |
0.2439 USDT |
0.2660 USDT |
0.2634 USDT |
| 2021-08-31 |
0.2506 USDT |
2,395,252.0000 HBAR |
0.2443 USDT |
0.2403 USDT |
0.2757 USDT |
0.2482 USDT |
| 2021-08-30 |
0.2493 USDT |
2,806,680.0000 HBAR |
0.2520 USDT |
0.2420 USDT |
0.2568 USDT |
0.2486 USDT |
| 2021-08-29 |
0.2584 USDT |
3,099,665.0000 HBAR |
0.2610 USDT |
0.2503 USDT |
0.2636 USDT |
0.2548 USDT |
| 2021-08-28 |
0.2585 USDT |
2,694,924.0000 HBAR |
0.2541 USDT |
0.2493 USDT |
0.2691 USDT |
0.2636 USDT |
| 2021-08-27 |
0.2400 USDT |
4,433,549.0000 HBAR |
0.2377 USDT |
0.2289 USDT |
0.2514 USDT |
0.2511 USDT |
| 2021-08-26 |
0.2413 USDT |
4,671,500.0000 HBAR |
0.2587 USDT |
0.2318 USDT |
0.2618 USDT |
0.2410 USDT |
| 2021-08-25 |
0.2542 USDT |
10,388,216.0000 HBAR |
0.2529 USDT |
0.2406 USDT |
0.2608 USDT |
0.2540 USDT |
| 2021-08-24 |
0.2712 USDT |
4,075,729.0000 HBAR |
0.2609 USDT |
0.2522 USDT |
0.2892 USDT |
0.2608 USDT |
| 2021-08-23 |
0.2553 USDT |
3,331,703.0000 HBAR |
0.2412 USDT |
0.2405 USDT |
0.2651 USDT |
0.2592 USDT |
| 2021-08-22 |
0.2419 USDT |
3,051,076.0000 HBAR |
0.2421 USDT |
0.2336 USDT |
0.2490 USDT |
0.2418 USDT |
| 2021-08-21 |
0.2446 USDT |
3,573,389.0000 HBAR |
0.2449 USDT |
0.2390 USDT |
0.2500 USDT |
0.2438 USDT |
| 2021-08-20 |
0.2426 USDT |
31,922,027.0000 HBAR |
0.2373 USDT |
0.2344 USDT |
0.2507 USDT |
0.2440 USDT |
| 2021-08-19 |
0.2301 USDT |
14,087,700.0000 HBAR |
0.2240 USDT |
0.2184 USDT |
0.2373 USDT |
0.2344 USDT |
| 2021-08-18 |
0.2254 USDT |
4,053,344.0000 HBAR |
0.2273 USDT |
0.2154 USDT |
0.2335 USDT |
0.2276 USDT |