Identifier on HitBTC: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
0.1773 USDT |
2,753,046.0000 HBAR |
0.1827 USDT |
0.1757 USDT |
0.1846 USDT |
0.1844 USDT |
| 2021-06-27 |
0.1764 USDT |
944,137.0000 HBAR |
0.1793 USDT |
0.1715 USDT |
0.1824 USDT |
0.1765 USDT |
| 2021-06-26 |
0.1689 USDT |
4,104,067.0000 HBAR |
0.1643 USDT |
0.1607 USDT |
0.1927 USDT |
0.1762 USDT |
| 2021-06-25 |
0.1718 USDT |
21,820,983.0000 HBAR |
0.1924 USDT |
0.1633 USDT |
0.1948 USDT |
0.1678 USDT |
| 2021-06-24 |
0.1839 USDT |
1,162,854.0000 HBAR |
0.1825 USDT |
0.1762 USDT |
0.1951 USDT |
0.1933 USDT |
| 2021-06-23 |
0.1797 USDT |
2,366,662.0000 HBAR |
0.1662 USDT |
0.1617 USDT |
0.1896 USDT |
0.1733 USDT |
| 2021-06-22 |
0.1617 USDT |
2,904,778.0000 HBAR |
0.1745 USDT |
0.1390 USDT |
0.1786 USDT |
0.1664 USDT |
| 2021-06-21 |
0.1773 USDT |
1,754,440.0000 HBAR |
0.1932 USDT |
0.1617 USDT |
0.1961 USDT |
0.1802 USDT |
| 2021-06-20 |
0.1903 USDT |
990,914.0000 HBAR |
0.1954 USDT |
0.1796 USDT |
0.1988 USDT |
0.1934 USDT |
| 2021-06-19 |
0.2018 USDT |
847,612.0000 HBAR |
0.2068 USDT |
0.1959 USDT |
0.2114 USDT |
0.1961 USDT |
| 2021-06-18 |
0.2133 USDT |
1,141,463.0000 HBAR |
0.2081 USDT |
0.1978 USDT |
0.2297 USDT |
0.2009 USDT |
| 2021-06-17 |
0.2057 USDT |
979,953.0000 HBAR |
0.2054 USDT |
0.1991 USDT |
0.2160 USDT |
0.2110 USDT |
| 2021-06-16 |
0.2035 USDT |
1,292,682.0000 HBAR |
0.2123 USDT |
0.1950 USDT |
0.2134 USDT |
0.2055 USDT |
| 2021-06-15 |
0.2102 USDT |
1,200,403.0000 HBAR |
0.2049 USDT |
0.2026 USDT |
0.2185 USDT |
0.2082 USDT |
| 2021-06-14 |
0.1991 USDT |
1,425,333.0000 HBAR |
0.1974 USDT |
0.1914 USDT |
0.2090 USDT |
0.2030 USDT |
| 2021-06-13 |
0.1863 USDT |
1,078,573.0000 HBAR |
0.1893 USDT |
0.1799 USDT |
0.1967 USDT |
0.1966 USDT |
| 2021-06-12 |
0.1867 USDT |
1,253,144.0000 HBAR |
0.2006 USDT |
0.1786 USDT |
0.2006 USDT |
0.1913 USDT |
| 2021-06-11 |
0.2054 USDT |
1,431,814.0000 HBAR |
0.2058 USDT |
0.1987 USDT |
0.2112 USDT |
0.2001 USDT |
| 2021-06-10 |
0.2089 USDT |
1,902,626.0000 HBAR |
0.2182 USDT |
0.2014 USDT |
0.2186 USDT |
0.2055 USDT |
| 2021-06-09 |
0.2098 USDT |
2,019,982.0000 HBAR |
0.2159 USDT |
0.2002 USDT |
0.2197 USDT |
0.2123 USDT |
| 2021-06-08 |
0.2075 USDT |
2,095,798.0000 HBAR |
0.2072 USDT |
0.1905 USDT |
0.2223 USDT |
0.2192 USDT |
| 2021-06-07 |
0.2262 USDT |
1,139,324.0000 HBAR |
0.2290 USDT |
0.2090 USDT |
0.2342 USDT |
0.2092 USDT |
| 2021-06-06 |
0.2254 USDT |
1,244,545.0000 HBAR |
0.2215 USDT |
0.2199 USDT |
0.2310 USDT |
0.2255 USDT |
| 2021-06-05 |
0.2297 USDT |
1,516,846.0000 HBAR |
0.2321 USDT |
0.2127 USDT |
0.2401 USDT |
0.2217 USDT |
| 2021-06-04 |
0.2345 USDT |
1,942,170.0000 HBAR |
0.2586 USDT |
0.2205 USDT |
0.2589 USDT |
0.2320 USDT |
| 2021-06-03 |
0.2472 USDT |
1,697,686.0000 HBAR |
0.2309 USDT |
0.2290 USDT |
0.2665 USDT |
0.2604 USDT |
| 2021-06-02 |
0.2306 USDT |
1,252,629.0000 HBAR |
0.2274 USDT |
0.2177 USDT |
0.2437 USDT |
0.2319 USDT |
| 2021-06-01 |
0.2254 USDT |
1,479,552.0000 HBAR |
0.2326 USDT |
0.2169 USDT |
0.2376 USDT |
0.2231 USDT |
| 2021-05-31 |
0.2200 USDT |
1,260,184.0000 HBAR |
0.2180 USDT |
0.2054 USDT |
0.2331 USDT |
0.2325 USDT |
| 2021-05-30 |
0.2177 USDT |
1,148,043.0000 HBAR |
0.2090 USDT |
0.1989 USDT |
0.2275 USDT |
0.2199 USDT |
| 2021-05-29 |
0.2110 USDT |
1,505,634.0000 HBAR |
0.2194 USDT |
0.1996 USDT |
0.2243 USDT |
0.2037 USDT |
| 2021-05-28 |
0.2304 USDT |
2,068,860.0000 HBAR |
0.2533 USDT |
0.2127 USDT |
0.2591 USDT |
0.2214 USDT |
| 2021-05-27 |
0.2572 USDT |
2,097,860.0000 HBAR |
0.2732 USDT |
0.2482 USDT |
0.2732 USDT |
0.2522 USDT |
| 2021-05-26 |
0.2625 USDT |
2,127,172.0000 HBAR |
0.2548 USDT |
0.2473 USDT |
0.2759 USDT |
0.2693 USDT |
| 2021-05-25 |
0.2433 USDT |
1,990,287.0000 HBAR |
0.2550 USDT |
0.2284 USDT |
0.2651 USDT |
0.2406 USDT |
| 2021-05-24 |
0.2395 USDT |
1,881,791.0000 HBAR |
0.2325 USDT |
0.2165 USDT |
0.2601 USDT |
0.2501 USDT |
| 2021-05-23 |
0.2214 USDT |
2,721,747.0000 HBAR |
0.2684 USDT |
0.1896 USDT |
0.2684 USDT |
0.2290 USDT |
| 2021-05-22 |
0.2591 USDT |
2,792,150.0000 HBAR |
0.2384 USDT |
0.2044 USDT |
0.2948 USDT |
0.2732 USDT |
| 2021-05-21 |
0.2513 USDT |
2,492,386.0000 HBAR |
0.2742 USDT |
0.2129 USDT |
0.2933 USDT |
0.2176 USDT |
| 2021-05-20 |
0.2467 USDT |
3,548,472.0000 HBAR |
0.2153 USDT |
0.1904 USDT |
0.2885 USDT |
0.2737 USDT |
| 2021-05-19 |
0.2302 USDT |
7,678,112.0000 HBAR |
0.3365 USDT |
0.1598 USDT |
0.3417 USDT |
0.2481 USDT |
| 2021-05-18 |
0.3034 USDT |
1,489,442.0000 HBAR |
0.2922 USDT |
0.2851 USDT |
0.3418 USDT |
0.3281 USDT |
| 2021-05-17 |
0.3055 USDT |
80,849,742.0000 HBAR |
0.3273 USDT |
0.2861 USDT |
0.3497 USDT |
0.2947 USDT |
| 2021-05-16 |
0.3374 USDT |
99,343,270.0000 HBAR |
0.3149 USDT |
0.3013 USDT |
0.3623 USDT |
0.3227 USDT |
| 2021-05-15 |
0.3125 USDT |
97,887,175.0000 HBAR |
0.3347 USDT |
0.2945 USDT |
0.3347 USDT |
0.3159 USDT |
| 2021-05-14 |
0.3300 USDT |
36,319,315.0000 HBAR |
0.3324 USDT |
0.3148 USDT |
0.3916 USDT |
0.3226 USDT |
| 2021-05-13 |
0.2572 USDT |
1,517,412.0000 HBAR |
0.2388 USDT |
0.2273 USDT |
0.2779 USDT |
0.2771 USDT |
| 2021-05-12 |
0.2740 USDT |
865,970.0000 HBAR |
0.2833 USDT |
0.2553 USDT |
0.2859 USDT |
0.2632 USDT |
| 2021-05-11 |
0.2738 USDT |
885,901.0000 HBAR |
0.2645 USDT |
0.2620 USDT |
0.2822 USDT |
0.2804 USDT |
| 2021-05-10 |
0.2888 USDT |
738,921.0000 HBAR |
0.2921 USDT |
0.2775 USDT |
0.2993 USDT |
0.2789 USDT |