HBARUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.108 | -0.0009 | -0.83% | 0.1087 | 0.1103 | 0.1048 | 98,858,809.00 |
May 23 2024 | 0.1089 | -0.0043 | -3.80% | 0.1133 | 0.1155 | 0.1047 | 194,412,657.00 |
May 22 2024 | 0.1132 | -0.0018 | -1.57% | 0.1151 | 0.1165 | 0.1118 | 121,052,504.00 |
May 21 2024 | 0.115 | -0.0025 | -2.13% | 0.1178 | 0.1188 | 0.1136 | 169,981,743.00 |
May 20 2024 | 0.1175 | 0.0065 | 5.86% | 0.1113 | 0.1186 | 0.1091 | 202,708,098.00 |
May 19 2024 | 0.111 | -0.0035 | -3.06% | 0.1144 | 0.1154 | 0.1098 | 89,660,320.00 |
May 18 2024 | 0.1145 | -0.0003 | -0.26% | 0.1148 | 0.1167 | 0.1127 | 114,271,823.00 |
May 17 2024 | 0.1148 | 0.0025 | 2.23% | 0.112 | 0.1203 | 0.1117 | 241,996,178.00 |
May 16 2024 | 0.1123 | 0.0014 | 1.26% | 0.111 | 0.1126 | 0.1077 | 131,301,154.00 |
May 15 2024 | 0.1109 | 0.0056 | 5.32% | 0.1057 | 0.1128 | 0.1045 | 163,864,479.00 |
May 14 2024 | 0.1053 | -0.0022 | -2.05% | 0.1073 | 0.1104 | 0.1048 | 176,544,391.00 |
May 13 2024 | 0.1075 | -0.001 | -0.92% | 0.1088 | 0.111 | 0.1024 | 165,870,921.00 |
May 12 2024 | 0.1085 | 0.0019 | 1.78% | 0.1067 | 0.112 | 0.1064 | 112,031,001.00 |
May 11 2024 | 0.1066 | 0.0008 | 0.76% | 0.1059 | 0.1088 | 0.1052 | 84,833,263.00 |
May 10 2024 | 0.1058 | -0.0048 | -4.34% | 0.1104 | 0.1126 | 0.1049 | 154,928,064.00 |
May 09 2024 | 0.1106 | 0.0045 | 4.24% | 0.1059 | 0.1117 | 0.1058 | 145,657,336.00 |
May 08 2024 | 0.1061 | -0.0019 | -1.76% | 0.1082 | 0.1104 | 0.1051 | 146,883,210.00 |
May 07 2024 | 0.108 | -0.006 | -5.26% | 0.1137 | 0.1165 | 0.1077 | 177,124,790.00 |
May 06 2024 | 0.114 | 0.0036 | 3.26% | 0.1106 | 0.1235 | 0.1106 | 524,248,438.00 |
May 05 2024 | 0.1104 | 0.0015 | 1.38% | 0.1091 | 0.1113 | 0.1058 | 206,931,919.00 |
May 04 2024 | 0.1089 | -0.0024 | -2.16% | 0.1118 | 0.1127 | 0.1078 | 238,410,011.00 |
May 03 2024 | 0.1113 | 0.0109 | 10.86% | 0.101 | 0.1158 | 0.0989 | 604,902,951.00 |
May 02 2024 | 0.1004 | 0.0006 | 0.60% | 0.0994 | 0.102 | 0.0951 | 340,624,376.00 |
May 01 2024 | 0.0998 | 0.006 | 6.40% | 0.0935 | 0.109 | 0.090 | 534,090,890.00 |
Apr 30 2024 | 0.0938 | -0.0094 | -9.11% | 0.1029 | 0.104 | 0.0907 | 370,452,882.00 |
Apr 29 2024 | 0.1032 | -0.0003 | -0.29% | 0.1038 | 0.1058 | 0.1004 | 264,588,720.00 |
Apr 28 2024 | 0.1035 | -0.003 | -2.82% | 0.1064 | 0.109 | 0.103 | 231,726,361.00 |
Apr 27 2024 | 0.1065 | -0.0045 | -4.05% | 0.111 | 0.1122 | 0.1043 | 417,498,908.00 |
Apr 26 2024 | 0.111 | -0.0087 | -7.27% | 0.1205 | 0.124 | 0.1096 | 609,358,431.00 |
Apr 25 2024 | 0.1197 | -0.0053 | -4.24% | 0.1227 | 0.1274 | 0.1094 | 1,265,889,532.00 |
Apr 24 2024 | 0.125 | -0.0314 | -20.08% | 0.1568 | 0.1817 | 0.1177 | 5,419,595,968.00 |
Apr 23 2024 | 0.1564 | 0.066 | 73.01% | 0.0903 | 0.1598 | 0.0874 | 2,553,652,742.00 |
Apr 22 2024 | 0.0904 | 0.0016 | 1.80% | 0.0889 | 0.0934 | 0.0885 | 115,378,367.00 |
Apr 21 2024 | 0.0888 | 0.0019 | 2.19% | 0.0863 | 0.0915 | 0.0857 | 126,309,126.00 |
Apr 20 2024 | 0.0869 | 0.0066 | 8.22% | 0.0802 | 0.0871 | 0.0794 | 97,580,510.00 |
Apr 19 2024 | 0.0803 | -0.0019 | -2.31% | 0.0821 | 0.0841 | 0.0762 | 170,473,724.00 |
Apr 18 2024 | 0.0822 | 0.0041 | 5.25% | 0.0782 | 0.0828 | 0.0765 | 121,973,570.00 |
Apr 17 2024 | 0.0781 | -0.0018 | -2.25% | 0.0796 | 0.0808 | 0.0756 | 137,450,386.00 |
Apr 16 2024 | 0.0799 | 0.0004 | 0.50% | 0.0792 | 0.0812 | 0.0763 | 162,185,599.00 |
Apr 15 2024 | 0.0795 | -0.0041 | -4.90% | 0.0829 | 0.088 | 0.0773 | 188,019,353.00 |
Apr 14 2024 | 0.0836 | 0.0051 | 6.50% | 0.0784 | 0.0837 | 0.0742 | 256,190,969.00 |
Apr 13 2024 | 0.0785 | -0.0092 | -10.49% | 0.087 | 0.0873 | 0.067 | 541,889,157.00 |
Apr 12 2024 | 0.0877 | -0.0122 | -12.21% | 0.0997 | 0.1011 | 0.0787 | 406,250,284.00 |
Apr 11 2024 | 0.0999 | -0.0024 | -2.35% | 0.1021 | 0.103 | 0.0981 | 115,707,662.00 |
Apr 10 2024 | 0.1023 | -0.0012 | -1.16% | 0.1031 | 0.1045 | 0.0978 | 159,720,540.00 |
Apr 09 2024 | 0.1035 | -0.0059 | -5.39% | 0.1096 | 0.1096 | 0.1031 | 154,830,688.00 |
Apr 08 2024 | 0.1094 | 0.0036 | 3.40% | 0.1055 | 0.1107 | 0.1024 | 163,840,453.00 |
Apr 07 2024 | 0.1058 | -0.0001 | -0.09% | 0.1058 | 0.1076 | 0.1044 | 59,190,372.00 |
Apr 06 2024 | 0.1059 | 0.0014 | 1.34% | 0.1044 | 0.1069 | 0.1041 | 52,475,458.00 |
Apr 05 2024 | 0.1045 | -0.0007 | -0.67% | 0.1048 | 0.1054 | 0.100 | 104,615,156.00 |
Apr 04 2024 | 0.1052 | 0.0026 | 2.53% | 0.1022 | 0.1074 | 0.1012 | 122,620,774.00 |
Apr 03 2024 | 0.1026 | -0.0009 | -0.87% | 0.1035 | 0.107 | 0.1004 | 130,677,681.00 |
Apr 02 2024 | 0.1035 | -0.0065 | -5.91% | 0.1099 | 0.110 | 0.1024 | 174,008,905.00 |
Apr 01 2024 | 0.110 | -0.0057 | -4.93% | 0.1158 | 0.1167 | 0.1068 | 185,864,462.00 |
Mar 31 2024 | 0.1157 | 0.0021 | 1.85% | 0.1132 | 0.1199 | 0.113 | 121,635,669.00 |
Mar 30 2024 | 0.1136 | -0.0024 | -2.07% | 0.1155 | 0.1165 | 0.1128 | 88,911,162.00 |
Mar 29 2024 | 0.116 | -0.0001 | -0.09% | 0.1159 | 0.118 | 0.1125 | 124,236,895.00 |
Mar 28 2024 | 0.1161 | 0.0024 | 2.11% | 0.1137 | 0.1176 | 0.1112 | 144,406,113.00 |
Mar 27 2024 | 0.1137 | -0.0066 | -5.49% | 0.1198 | 0.1215 | 0.112 | 259,086,026.00 |
Mar 26 2024 | 0.1203 | 0.0032 | 2.73% | 0.117 | 0.1319 | 0.1167 | 328,062,100.00 |
Mar 25 2024 | 0.1171 | 0.0071 | 6.45% | 0.1096 | 0.1189 | 0.1095 | 167,779,556.00 |
Mar 24 2024 | 0.110 | 0.0035 | 3.29% | 0.1066 | 0.1104 | 0.1056 | 92,090,532.00 |
Mar 23 2024 | 0.1065 | 0.0002 | 0.19% | 0.1062 | 0.110 | 0.1049 | 80,924,688.00 |
Mar 22 2024 | 0.1063 | -0.0038 | -3.45% | 0.1097 | 0.112 | 0.1035 | 133,159,313.00 |
Mar 21 2024 | 0.1101 | -0.0012 | -1.08% | 0.111 | 0.1131 | 0.1077 | 179,748,359.00 |
Mar 20 2024 | 0.1113 | 0.0099 | 9.76% | 0.102 | 0.1124 | 0.0985 | 209,752,518.00 |
Mar 19 2024 | 0.1014 | -0.0104 | -9.30% | 0.1119 | 0.1132 | 0.0988 | 395,809,935.00 |
Mar 18 2024 | 0.1118 | -0.0046 | -3.95% | 0.116 | 0.1162 | 0.1085 | 206,683,286.00 |
Mar 17 2024 | 0.1164 | 0.0055 | 4.96% | 0.1114 | 0.1199 | 0.1069 | 154,207,160.00 |
Mar 16 2024 | 0.1109 | -0.0092 | -7.66% | 0.1204 | 0.1247 | 0.1087 | 188,588,963.00 |
Mar 15 2024 | 0.1201 | -0.0125 | -9.43% | 0.1269 | 0.1275 | 0.1115 | 154,326,257.00 |
Mar 14 2024 | 0.1326 | 0.00 | 0.00% | 0.1326 | 0.1326 | 0.1326 | 0.00 |
Mar 13 2024 | 0.1326 | -0.0006 | -0.45% | 0.1405 | 0.1406 | 0.1289 | 289,073,237.00 |
Mar 12 2024 | 0.1332 | 0.0005 | 0.38% | 0.1329 | 0.1335 | 0.1231 | 250,778,974.00 |
Mar 11 2024 | 0.1327 | 0.0068 | 5.40% | 0.1258 | 0.1329 | 0.1214 | 257,650,051.00 |
Mar 10 2024 | 0.1259 | -0.0046 | -3.52% | 0.1303 | 0.1328 | 0.123 | 172,093,548.00 |
Mar 09 2024 | 0.1305 | 0.0001 | 0.08% | 0.1307 | 0.1318 | 0.1284 | 133,902,494.00 |
Mar 08 2024 | 0.1304 | -0.0032 | -2.40% | 0.1338 | 0.1348 | 0.1239 | 248,181,406.00 |
Mar 07 2024 | 0.1336 | 0.0077 | 6.12% | 0.1259 | 0.1395 | 0.1245 | 464,445,623.00 |
Mar 06 2024 | 0.1259 | 0.0146 | 13.12% | 0.1115 | 0.1264 | 0.1083 | 398,431,306.00 |
Mar 05 2024 | 0.1113 | -0.0059 | -5.03% | 0.1182 | 0.1281 | 0.0967 | 692,546,634.00 |
Mar 04 2024 | 0.1172 | 0.0042 | 3.72% | 0.1126 | 0.1198 | 0.1115 | 378,106,590.00 |
Mar 03 2024 | 0.113 | -0.0023 | -1.99% | 0.115 | 0.1154 | 0.1088 | 207,372,518.00 |
Mar 02 2024 | 0.1153 | -0.0015 | -1.28% | 0.1164 | 0.1206 | 0.1122 | 330,124,000.00 |
Mar 01 2024 | 0.1168 | 0.0026 | 2.28% | 0.1144 | 0.1177 | 0.1133 | 220,676,748.00 |
Feb 29 2024 | 0.1142 | 0.0008 | 0.71% | 0.1134 | 0.1241 | 0.110 | 460,349,851.00 |
Feb 28 2024 | 0.1134 | 0.0053 | 4.90% | 0.1081 | 0.1193 | 0.104 | 565,685,924.00 |
Feb 27 2024 | 0.1081 | -0.0035 | -3.14% | 0.1115 | 0.1131 | 0.107 | 259,809,053.00 |
Feb 26 2024 | 0.1116 | 0.0024 | 2.20% | 0.1088 | 0.1138 | 0.1033 | 307,036,950.00 |
Feb 25 2024 | 0.1092 | -0.0008 | -0.73% | 0.110 | 0.1119 | 0.1065 | 179,135,443.00 |
Feb 24 2024 | 0.110 | 0.0008 | 0.73% | 0.1093 | 0.1114 | 0.1062 | 222,062,840.00 |