Identifier on OKEx: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-17 |
0.2874 USDT |
125,390,008.3932 HBAR |
0.2824 USDT |
0.2751 USDT |
0.2992 USDT |
0.2845 USDT |
| 2024-12-16 |
0.2850 USDT |
92,294,832.8504 HBAR |
0.2961 USDT |
0.2743 USDT |
0.2987 USDT |
0.2824 USDT |
| 2024-12-15 |
0.2913 USDT |
37,970,274.4969 HBAR |
0.2942 USDT |
0.2831 USDT |
0.2978 USDT |
0.2960 USDT |
| 2024-12-14 |
0.3021 USDT |
73,060,547.3682 HBAR |
0.3144 USDT |
0.2885 USDT |
0.3153 USDT |
0.2944 USDT |
| 2024-12-13 |
0.3079 USDT |
161,503,102.8398 HBAR |
0.2916 USDT |
0.2888 USDT |
0.3308 USDT |
0.3143 USDT |
| 2024-12-12 |
0.2994 USDT |
159,102,480.2241 HBAR |
0.2990 USDT |
0.2856 USDT |
0.3146 USDT |
0.2916 USDT |
| 2024-12-11 |
0.2916 USDT |
115,431,437.7953 HBAR |
0.2898 USDT |
0.2709 USDT |
0.3106 USDT |
0.2991 USDT |
| 2024-12-10 |
0.2826 USDT |
301,154,502.0183 HBAR |
0.2801 USDT |
0.2526 USDT |
0.3036 USDT |
0.2899 USDT |
| 2024-12-09 |
0.2913 USDT |
190,932,043.6537 HBAR |
0.3329 USDT |
0.2327 USDT |
0.3356 USDT |
0.2801 USDT |
| 2024-12-08 |
0.3314 USDT |
107,803,091.2742 HBAR |
0.3319 USDT |
0.3243 USDT |
0.3419 USDT |
0.3328 USDT |
| 2024-12-07 |
0.3412 USDT |
255,411,727.3921 HBAR |
0.3675 USDT |
0.3196 USDT |
0.3739 USDT |
0.3319 USDT |
| 2024-12-06 |
0.3150 USDT |
271,182,128.3097 HBAR |
0.2920 USDT |
0.2753 USDT |
0.3782 USDT |
0.3677 USDT |
| 2024-12-05 |
0.2971 USDT |
277,083,325.3866 HBAR |
0.2876 USDT |
0.2779 USDT |
0.3111 USDT |
0.2920 USDT |
| 2024-12-04 |
0.3114 USDT |
222,881,765.1070 HBAR |
0.3146 USDT |
0.2772 USDT |
0.3366 USDT |
0.2876 USDT |
| 2024-12-03 |
0.3446 USDT |
456,691,851.1900 HBAR |
0.3117 USDT |
0.3092 USDT |
0.3925 USDT |
0.3143 USDT |
| 2024-12-02 |
0.2625 USDT |
485,712,819.5152 HBAR |
0.2087 USDT |
0.2073 USDT |
0.3245 USDT |
0.3117 USDT |
| 2024-12-01 |
0.1943 USDT |
292,009,049.0682 HBAR |
0.1702 USDT |
0.1642 USDT |
0.2209 USDT |
0.2086 USDT |
| 2024-11-30 |
0.1696 USDT |
228,480,921.9864 HBAR |
0.1779 USDT |
0.1637 USDT |
0.1860 USDT |
0.1702 USDT |
| 2024-11-29 |
0.1600 USDT |
284,244,527.7173 HBAR |
0.1447 USDT |
0.1434 USDT |
0.1867 USDT |
0.1778 USDT |
| 2024-11-28 |
0.1409 USDT |
104,501,163.3394 HBAR |
0.1417 USDT |
0.1366 USDT |
0.1502 USDT |
0.1448 USDT |
| 2024-11-27 |
0.1402 USDT |
179,378,200.7893 HBAR |
0.1393 USDT |
0.1325 USDT |
0.1474 USDT |
0.1418 USDT |
| 2024-11-26 |
0.1346 USDT |
173,252,155.6247 HBAR |
0.1348 USDT |
0.1259 USDT |
0.1405 USDT |
0.1392 USDT |
| 2024-11-25 |
0.1411 USDT |
142,685,335.0794 HBAR |
0.1470 USDT |
0.1315 USDT |
0.1480 USDT |
0.1348 USDT |
| 2024-11-24 |
0.1499 USDT |
254,381,806.3885 HBAR |
0.1544 USDT |
0.1359 USDT |
0.1684 USDT |
0.1470 USDT |
| 2024-11-23 |
0.1540 USDT |
422,695,320.2251 HBAR |
0.1469 USDT |
0.1447 USDT |
0.1699 USDT |
0.1544 USDT |
| 2024-11-22 |
0.1354 USDT |
461,562,231.7498 HBAR |
0.1267 USDT |
0.1218 USDT |
0.1557 USDT |
0.1469 USDT |
| 2024-11-21 |
0.1262 USDT |
338,745,716.6972 HBAR |
0.1217 USDT |
0.1182 USDT |
0.1386 USDT |
0.1267 USDT |
| 2024-11-20 |
0.1243 USDT |
294,192,891.0694 HBAR |
0.1330 USDT |
0.1171 USDT |
0.1347 USDT |
0.1218 USDT |
| 2024-11-19 |
0.1425 USDT |
526,471,019.6226 HBAR |
0.1442 USDT |
0.1277 USDT |
0.1577 USDT |
0.1330 USDT |
| 2024-11-18 |
0.1191 USDT |
865,317,243.2601 HBAR |
0.0902 USDT |
0.0872 USDT |
0.1494 USDT |
0.1443 USDT |
| 2024-11-17 |
0.0880 USDT |
231,407,004.9638 HBAR |
0.0902 USDT |
0.0829 USDT |
0.0943 USDT |
0.0903 USDT |
| 2024-11-16 |
0.0862 USDT |
434,635,668.4427 HBAR |
0.0724 USDT |
0.0714 USDT |
0.0964 USDT |
0.0902 USDT |
| 2024-11-15 |
0.0686 USDT |
234,601,975.5312 HBAR |
0.0639 USDT |
0.0628 USDT |
0.0744 USDT |
0.0724 USDT |
| 2024-11-14 |
0.0629 USDT |
175,885,260.0432 HBAR |
0.0595 USDT |
0.0585 USDT |
0.0680 USDT |
0.0638 USDT |
| 2024-11-13 |
0.0595 USDT |
133,978,747.9410 HBAR |
0.0646 USDT |
0.0564 USDT |
0.0648 USDT |
0.0595 USDT |
| 2024-11-12 |
0.0637 USDT |
327,108,710.3597 HBAR |
0.0583 USDT |
0.0531 USDT |
0.0767 USDT |
0.0646 USDT |
| 2024-11-11 |
0.0556 USDT |
74,719,662.6232 HBAR |
0.0549 USDT |
0.0536 USDT |
0.0586 USDT |
0.0583 USDT |
| 2024-11-10 |
0.0554 USDT |
83,386,269.2665 HBAR |
0.0528 USDT |
0.0522 USDT |
0.0576 USDT |
0.0549 USDT |
| 2024-11-09 |
0.0513 USDT |
28,780,994.4278 HBAR |
0.0521 USDT |
0.0501 USDT |
0.0531 USDT |
0.0528 USDT |
| 2024-11-08 |
0.0511 USDT |
48,965,503.1503 HBAR |
0.0493 USDT |
0.0483 USDT |
0.0529 USDT |
0.0522 USDT |
| 2024-11-07 |
0.0489 USDT |
18,318,356.8044 HBAR |
0.0490 USDT |
0.0478 USDT |
0.0498 USDT |
0.0492 USDT |
| 2024-11-06 |
0.0488 USDT |
71,240,325.8241 HBAR |
0.0461 USDT |
0.0461 USDT |
0.0501 USDT |
0.0490 USDT |
| 2024-11-05 |
0.0447 USDT |
51,630,480.6633 HBAR |
0.0425 USDT |
0.0425 USDT |
0.0463 USDT |
0.0461 USDT |
| 2024-11-04 |
0.0429 USDT |
62,143,927.4903 HBAR |
0.0429 USDT |
0.0417 USDT |
0.0436 USDT |
0.0426 USDT |
| 2024-11-03 |
0.0429 USDT |
85,995,307.3057 HBAR |
0.0450 USDT |
0.0416 USDT |
0.0451 USDT |
0.0429 USDT |
| 2024-11-02 |
0.0452 USDT |
26,680,981.3879 HBAR |
0.0456 USDT |
0.0446 USDT |
0.0461 USDT |
0.0450 USDT |
| 2024-11-01 |
0.0460 USDT |
64,207,463.6794 HBAR |
0.0463 USDT |
0.0451 USDT |
0.0470 USDT |
0.0456 USDT |
| 2024-10-31 |
0.0471 USDT |
63,105,815.2353 HBAR |
0.0486 USDT |
0.0456 USDT |
0.0487 USDT |
0.0463 USDT |
| 2024-10-30 |
0.0489 USDT |
39,292,104.9485 HBAR |
0.0497 USDT |
0.0481 USDT |
0.0497 USDT |
0.0486 USDT |
| 2024-10-29 |
0.0495 USDT |
58,881,462.7394 HBAR |
0.0489 USDT |
0.0486 USDT |
0.0506 USDT |
0.0497 USDT |