Identifier on OKEx: HBAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
0.0255 USDT |
21,418,426.5258 HBAR |
0.0244 USDT |
0.0242 USDT |
0.0286 USDT |
0.0265 USDT |
| 2019-12-07 |
0.0250 USDT |
14,802,922.4481 HBAR |
0.0254 USDT |
0.0236 USDT |
0.0256 USDT |
0.0245 USDT |
| 2019-12-06 |
0.0244 USDT |
13,308,306.9393 HBAR |
0.0235 USDT |
0.0227 USDT |
0.0254 USDT |
0.0253 USDT |
| 2019-12-05 |
0.0228 USDT |
17,615,819.2656 HBAR |
0.0220 USDT |
0.0219 USDT |
0.0235 USDT |
0.0235 USDT |
| 2019-12-04 |
0.0227 USDT |
21,402,710.9737 HBAR |
0.0232 USDT |
0.0220 USDT |
0.0240 USDT |
0.0222 USDT |
| 2019-12-03 |
0.0236 USDT |
22,346,975.0371 HBAR |
0.0239 USDT |
0.0227 USDT |
0.0249 USDT |
0.0233 USDT |
| 2019-12-02 |
0.0242 USDT |
7,385,618.0884 HBAR |
0.0244 USDT |
0.0238 USDT |
0.0245 USDT |
0.0239 USDT |
| 2019-12-01 |
0.0245 USDT |
6,381,948.5856 HBAR |
0.0245 USDT |
0.0239 USDT |
0.0260 USDT |
0.0244 USDT |
| 2019-11-30 |
0.0249 USDT |
10,422,172.0870 HBAR |
0.0251 USDT |
0.0238 USDT |
0.0254 USDT |
0.0246 USDT |
| 2019-11-29 |
0.0259 USDT |
6,663,782.3957 HBAR |
0.0266 USDT |
0.0250 USDT |
0.0270 USDT |
0.0251 USDT |
| 2019-11-28 |
0.0257 USDT |
7,999,176.1650 HBAR |
0.0247 USDT |
0.0245 USDT |
0.0269 USDT |
0.0266 USDT |
| 2019-11-27 |
0.0244 USDT |
5,500,401.2402 HBAR |
0.0240 USDT |
0.0238 USDT |
0.0250 USDT |
0.0247 USDT |
| 2019-11-26 |
0.0241 USDT |
6,186,817.8678 HBAR |
0.0241 USDT |
0.0225 USDT |
0.0248 USDT |
0.0240 USDT |
| 2019-11-25 |
0.0246 USDT |
7,634,853.4368 HBAR |
0.0251 USDT |
0.0239 USDT |
0.0254 USDT |
0.0241 USDT |
| 2019-11-24 |
0.0247 USDT |
13,328,527.8165 HBAR |
0.0243 USDT |
0.0223 USDT |
0.0251 USDT |
0.0250 USDT |
| 2019-11-23 |
0.0251 USDT |
17,271,960.1868 HBAR |
0.0258 USDT |
0.0240 USDT |
0.0266 USDT |
0.0243 USDT |
| 2019-11-22 |
0.0261 USDT |
24,243,075.0561 HBAR |
0.0264 USDT |
0.0243 USDT |
0.0280 USDT |
0.0258 USDT |
| 2019-11-21 |
0.0265 USDT |
18,247,202.7620 HBAR |
0.0266 USDT |
0.0252 USDT |
0.0288 USDT |
0.0263 USDT |
| 2019-11-20 |
0.0281 USDT |
11,210,350.1557 HBAR |
0.0295 USDT |
0.0262 USDT |
0.0302 USDT |
0.0266 USDT |
| 2019-11-19 |
0.0296 USDT |
12,333,749.7040 HBAR |
0.0296 USDT |
0.0291 USDT |
0.0309 USDT |
0.0295 USDT |
| 2019-11-18 |
0.0306 USDT |
14,862,294.9495 HBAR |
0.0317 USDT |
0.0285 USDT |
0.0317 USDT |
0.0295 USDT |
| 2019-11-17 |
0.0322 USDT |
9,875,081.2933 HBAR |
0.0326 USDT |
0.0316 USDT |
0.0331 USDT |
0.0317 USDT |
| 2019-11-16 |
0.0327 USDT |
12,060,424.5732 HBAR |
0.0328 USDT |
0.0325 USDT |
0.0346 USDT |
0.0326 USDT |
| 2019-11-15 |
0.0324 USDT |
10,613,004.8740 HBAR |
0.0319 USDT |
0.0316 USDT |
0.0329 USDT |
0.0328 USDT |
| 2019-11-14 |
0.0329 USDT |
15,495,850.3795 HBAR |
0.0339 USDT |
0.0315 USDT |
0.0343 USDT |
0.0319 USDT |
| 2019-11-13 |
0.0344 USDT |
11,742,377.8878 HBAR |
0.0349 USDT |
0.0336 USDT |
0.0356 USDT |
0.0339 USDT |
| 2019-11-12 |
0.0349 USDT |
7,269,962.4836 HBAR |
0.0348 USDT |
0.0332 USDT |
0.0353 USDT |
0.0349 USDT |
| 2019-11-11 |
0.0346 USDT |
4,886,135.3720 HBAR |
0.0343 USDT |
0.0340 USDT |
0.0356 USDT |
0.0348 USDT |
| 2019-11-10 |
0.0347 USDT |
5,389,923.5134 HBAR |
0.0351 USDT |
0.0333 USDT |
0.0378 USDT |
0.0343 USDT |
| 2019-11-09 |
0.0361 USDT |
7,018,442.8316 HBAR |
0.0371 USDT |
0.0348 USDT |
0.0392 USDT |
0.0351 USDT |
| 2019-11-08 |
0.0357 USDT |
9,792,448.2190 HBAR |
0.0341 USDT |
0.0327 USDT |
0.0389 USDT |
0.0372 USDT |
| 2019-11-07 |
0.0333 USDT |
9,451,450.0748 HBAR |
0.0324 USDT |
0.0321 USDT |
0.0356 USDT |
0.0341 USDT |
| 2019-11-06 |
0.0332 USDT |
11,518,154.4061 HBAR |
0.0340 USDT |
0.0318 USDT |
0.0350 USDT |
0.0323 USDT |
| 2019-11-05 |
0.0353 USDT |
12,300,417.1236 HBAR |
0.0366 USDT |
0.0339 USDT |
0.0373 USDT |
0.0340 USDT |
| 2019-11-04 |
0.0364 USDT |
12,759,590.8657 HBAR |
0.0362 USDT |
0.0350 USDT |
0.0373 USDT |
0.0366 USDT |
| 2019-11-03 |
0.0350 USDT |
28,523,616.3785 HBAR |
0.0337 USDT |
0.0334 USDT |
0.0391 USDT |
0.0362 USDT |
| 2019-11-02 |
0.0342 USDT |
11,058,718.4367 HBAR |
0.0347 USDT |
0.0334 USDT |
0.0351 USDT |
0.0337 USDT |
| 2019-11-01 |
0.0343 USDT |
12,759,679.9137 HBAR |
0.0337 USDT |
0.0332 USDT |
0.0350 USDT |
0.0348 USDT |
| 2019-10-31 |
0.0335 USDT |
11,931,764.0098 HBAR |
0.0333 USDT |
0.0326 USDT |
0.0350 USDT |
0.0337 USDT |
| 2019-10-30 |
0.0330 USDT |
10,363,014.6299 HBAR |
0.0327 USDT |
0.0315 USDT |
0.0336 USDT |
0.0332 USDT |
| 2019-10-29 |
0.0327 USDT |
13,562,655.5288 HBAR |
0.0326 USDT |
0.0320 USDT |
0.0347 USDT |
0.0328 USDT |
| 2019-10-28 |
0.0322 USDT |
16,286,598.2992 HBAR |
0.0317 USDT |
0.0310 USDT |
0.0341 USDT |
0.0326 USDT |
| 2019-10-27 |
0.0310 USDT |
16,564,716.1028 HBAR |
0.0303 USDT |
0.0299 USDT |
0.0327 USDT |
0.0317 USDT |
| 2019-10-26 |
0.0302 USDT |
11,710,109.9250 HBAR |
0.0300 USDT |
0.0290 USDT |
0.0311 USDT |
0.0303 USDT |
| 2019-10-25 |
0.0297 USDT |
22,474,983.7563 HBAR |
0.0294 USDT |
0.0288 USDT |
0.0333 USDT |
0.0300 USDT |
| 2019-10-24 |
0.0291 USDT |
21,174,787.5691 HBAR |
0.0288 USDT |
0.0282 USDT |
0.0302 USDT |
0.0294 USDT |
| 2019-10-23 |
0.0283 USDT |
11,648,411.9666 HBAR |
0.0278 USDT |
0.0267 USDT |
0.0297 USDT |
0.0288 USDT |
| 2019-10-22 |
0.0302 USDT |
19,639,721.5586 HBAR |
0.0325 USDT |
0.0268 USDT |
0.0331 USDT |
0.0278 USDT |
| 2019-10-21 |
0.0333 USDT |
13,165,627.3516 HBAR |
0.0340 USDT |
0.0318 USDT |
0.0341 USDT |
0.0326 USDT |
| 2019-10-20 |
0.0334 USDT |
11,247,163.0224 HBAR |
0.0328 USDT |
0.0326 USDT |
0.0345 USDT |
0.0340 USDT |