Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.HBARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.06884 | 0.00044 | 0.64% | 0.06827 | 0.07025 | 0.06753 | 5,739,862.00 |
| Jul 26 2024 | 0.0684 | 0.00237 | 3.59% | 0.06598 | 0.0686 | 0.06592 | 16,792,342.00 |
| Jul 25 2024 | 0.06603 | -0.00033 | -0.50% | 0.06662 | 0.06687 | 0.06382 | 6,269,181.00 |
| Jul 24 2024 | 0.06636 | -0.00193 | -2.83% | 0.06842 | 0.07027 | 0.06607 | 1,360,822.00 |
| Jul 23 2024 | 0.06829 | -0.00253 | -3.57% | 0.07052 | 0.07147 | 0.06696 | 2,730,145.00 |
| Jul 22 2024 | 0.07082 | -0.00399 | -5.33% | 0.07483 | 0.07534 | 0.07053 | 2,058,613.00 |
| Jul 21 2024 | 0.07481 | 0.0002 | 0.27% | 0.07476 | 0.07588 | 0.07027 | 1,721,279.00 |
| Jul 20 2024 | 0.07461 | -0.00012 | -0.16% | 0.07498 | 0.07605 | 0.07324 | 1,165,510.00 |
| Jul 19 2024 | 0.07473 | 0.00197 | 2.71% | 0.07281 | 0.07561 | 0.07136 | 1,463,826.00 |
| Jul 18 2024 | 0.07276 | -0.0025 | -3.32% | 0.07534 | 0.07618 | 0.07098 | 2,343,222.00 |
| Jul 17 2024 | 0.07526 | -0.00133 | -1.74% | 0.0765 | 0.07897 | 0.07523 | 2,084,298.00 |
| Jul 16 2024 | 0.07659 | -0.00163 | -2.08% | 0.07856 | 0.07932 | 0.07496 | 2,051,448.00 |
| Jul 15 2024 | 0.07822 | 0.00613 | 8.50% | 0.07215 | 0.07916 | 0.07193 | 2,438,157.00 |
| Jul 14 2024 | 0.07209 | 0.00077 | 1.08% | 0.07124 | 0.0732 | 0.06944 | 1,598,540.00 |
| Jul 13 2024 | 0.07132 | 0.00403 | 5.99% | 0.06728 | 0.07214 | 0.06692 | 1,686,288.00 |
| Jul 12 2024 | 0.06729 | 0.00168 | 2.56% | 0.06572 | 0.06768 | 0.0648 | 1,124,321.00 |
| Jul 11 2024 | 0.06561 | -0.00078 | -1.17% | 0.06638 | 0.06864 | 0.06535 | 1,606,794.00 |
| Jul 10 2024 | 0.06639 | -0.00145 | -2.14% | 0.06727 | 0.06921 | 0.0655 | 2,476,626.00 |
| Jul 09 2024 | 0.06784 | 0.0015 | 2.26% | 0.06607 | 0.0691 | 0.06607 | 1,987,515.00 |
| Jul 08 2024 | 0.06634 | 0.00171 | 2.65% | 0.06489 | 0.06844 | 0.06239 | 2,420,000.00 |
| Jul 07 2024 | 0.06463 | -0.00546 | -7.79% | 0.07002 | 0.07002 | 0.06424 | 1,102,943.00 |
| Jul 06 2024 | 0.07009 | 0.00297 | 4.42% | 0.06698 | 0.07096 | 0.06623 | 1,430,008.00 |
| Jul 05 2024 | 0.06712 | 0.00084 | 1.27% | 0.06614 | 0.06895 | 0.05842 | 11,137,393.00 |
| Jul 04 2024 | 0.06628 | -0.00593 | -8.21% | 0.07228 | 0.07254 | 0.06596 | 3,293,485.00 |
| Jul 03 2024 | 0.07221 | -0.00587 | -7.52% | 0.0781 | 0.07835 | 0.07156 | 3,035,557.00 |
| Jul 02 2024 | 0.07808 | 0.00137 | 1.79% | 0.07668 | 0.07921 | 0.07621 | 1,486,682.00 |
| Jul 01 2024 | 0.07671 | 0.00008 | 0.10% | 0.07695 | 0.07859 | 0.07486 | 1,475,359.00 |
| Jun 30 2024 | 0.07663 | 0.00058 | 0.76% | 0.07635 | 0.07745 | 0.07504 | 3,102,711.00 |
| Jun 29 2024 | 0.07605 | -0.00088 | -1.14% | 0.07707 | 0.07825 | 0.07605 | 810,688.00 |
| Jun 28 2024 | 0.07693 | -0.0018 | -2.29% | 0.0786 | 0.0798 | 0.07668 | 1,917,603.00 |
| Jun 27 2024 | 0.07873 | 0.00242 | 3.17% | 0.07602 | 0.08022 | 0.07513 | 1,919,669.00 |
| Jun 26 2024 | 0.07631 | -0.00229 | -2.91% | 0.07902 | 0.07997 | 0.07493 | 1,954,621.00 |
| Jun 25 2024 | 0.0786 | 0.00102 | 1.31% | 0.07741 | 0.08077 | 0.07711 | 895,112.00 |
| Jun 24 2024 | 0.07758 | 0.0016 | 2.11% | 0.07629 | 0.07781 | 0.07232 | 2,798,723.00 |
| Jun 23 2024 | 0.07598 | -0.00183 | -2.35% | 0.07827 | 0.07954 | 0.07585 | 1,341,305.00 |
| Jun 22 2024 | 0.07781 | -0.00096 | -1.22% | 0.07864 | 0.07872 | 0.07754 | 691,236.00 |
| Jun 21 2024 | 0.07877 | -0.00172 | -2.14% | 0.08055 | 0.08182 | 0.07823 | 1,502,827.00 |
| Jun 20 2024 | 0.08049 | 0.00 | 0.00% | 0.08043 | 0.08495 | 0.08019 | 2,123,361.00 |
| Jun 19 2024 | 0.08049 | 0.00295 | 3.80% | 0.07753 | 0.08185 | 0.07728 | 1,380,241.00 |
| Jun 18 2024 | 0.07754 | -0.00262 | -3.27% | 0.0805 | 0.0805 | 0.07206 | 5,178,066.00 |
| Jun 17 2024 | 0.08016 | -0.00625 | -7.23% | 0.08632 | 0.08661 | 0.07858 | 1,784,418.00 |
| Jun 16 2024 | 0.08641 | 0.00163 | 1.92% | 0.08477 | 0.08691 | 0.08392 | 1,348,322.00 |
| Jun 15 2024 | 0.08478 | -0.00152 | -1.76% | 0.08627 | 0.08664 | 0.08463 | 799,035.00 |
| Jun 14 2024 | 0.0863 | -0.00209 | -2.36% | 0.08856 | 0.09049 | 0.08473 | 2,107,304.00 |
| Jun 13 2024 | 0.08839 | -0.00357 | -3.88% | 0.09138 | 0.09247 | 0.08733 | 1,393,498.00 |
| Jun 12 2024 | 0.09196 | 0.00435 | 4.97% | 0.08704 | 0.09411 | 0.08586 | 1,836,912.00 |
| Jun 11 2024 | 0.08761 | -0.00144 | -1.62% | 0.08929 | 0.08992 | 0.08438 | 4,905,943.00 |
| Jun 10 2024 | 0.08905 | -0.00242 | -2.65% | 0.09151 | 0.09151 | 0.08852 | 2,263,580.00 |
| Jun 09 2024 | 0.09147 | 0.00107 | 1.18% | 0.09022 | 0.09162 | 0.08914 | 1,118,930.00 |
| Jun 08 2024 | 0.0904 | -0.00359 | -3.82% | 0.0938 | 0.09427 | 0.08902 | 2,273,278.00 |
| Jun 07 2024 | 0.09399 | -0.00745 | -7.34% | 0.10145 | 0.10189 | 0.08676 | 5,384,081.00 |
| Jun 06 2024 | 0.10144 | -0.00301 | -2.88% | 0.1045 | 0.10506 | 0.10011 | 1,305,120.00 |
| Jun 05 2024 | 0.10445 | 0.00213 | 2.08% | 0.10248 | 0.10549 | 0.10185 | 1,910,082.00 |
| Jun 04 2024 | 0.10232 | 0.00094 | 0.93% | 0.10142 | 0.10249 | 0.09987 | 1,430,823.00 |
| Jun 03 2024 | 0.10138 | 0.00198 | 1.99% | 0.09941 | 0.10376 | 0.09842 | 1,684,191.00 |
| Jun 02 2024 | 0.0994 | -0.00059 | -0.59% | 0.10002 | 0.10052 | 0.09764 | 698,568.00 |
| Jun 01 2024 | 0.09999 | -0.00033 | -0.33% | 0.10001 | 0.10054 | 0.0998 | 392,050.00 |
| May 31 2024 | 0.10032 | -0.00044 | -0.44% | 0.10071 | 0.10174 | 0.09814 | 1,060,503.00 |
| May 30 2024 | 0.10076 | -0.00246 | -2.38% | 0.10365 | 0.10506 | 0.10001 | 1,144,533.00 |
| May 29 2024 | 0.10322 | -0.00128 | -1.22% | 0.10477 | 0.10745 | 0.10302 | 1,861,872.00 |
| May 28 2024 | 0.1045 | -0.00231 | -2.16% | 0.10684 | 0.10693 | 0.10279 | 2,161,740.00 |
| May 27 2024 | 0.10681 | -0.00002 | -0.02% | 0.10732 | 0.10959 | 0.10602 | 2,408,384.00 |
| May 26 2024 | 0.10683 | -0.00163 | -1.50% | 0.10865 | 0.10892 | 0.10575 | 566,802.00 |
| May 25 2024 | 0.10846 | 0.00035 | 0.32% | 0.10781 | 0.10922 | 0.10765 | 550,840.00 |
| May 24 2024 | 0.10811 | -0.00044 | -0.41% | 0.10898 | 0.11012 | 0.10488 | 569,434.00 |
| May 23 2024 | 0.10855 | -0.00476 | -4.20% | 0.11338 | 0.11544 | 0.10487 | 6,305,042.00 |
| May 22 2024 | 0.11331 | -0.0018 | -1.56% | 0.11518 | 0.11643 | 0.1125 | 6,974,673.00 |
| May 21 2024 | 0.11511 | -0.0025 | -2.13% | 0.11722 | 0.1188 | 0.11364 | 2,669,608.00 |
| May 20 2024 | 0.11761 | 0.00654 | 5.89% | 0.11133 | 0.11852 | 0.10919 | 9,714,341.00 |
| May 19 2024 | 0.11107 | -0.00354 | -3.09% | 0.11451 | 0.1153 | 0.1097 | 1,827,294.00 |
| May 18 2024 | 0.11461 | -0.00009 | -0.08% | 0.11499 | 0.11661 | 0.11277 | 2,886,275.00 |
| May 17 2024 | 0.1147 | 0.00234 | 2.08% | 0.11213 | 0.120 | 0.11191 | 6,652,045.00 |
| May 16 2024 | 0.11236 | 0.00139 | 1.25% | 0.11112 | 0.11262 | 0.10772 | 2,978,107.00 |
| May 15 2024 | 0.11097 | 0.00571 | 5.42% | 0.10563 | 0.11275 | 0.10459 | 3,378,159.00 |
| May 14 2024 | 0.10526 | -0.00224 | -2.08% | 0.10729 | 0.1103 | 0.10498 | 2,584,483.00 |
| May 13 2024 | 0.1075 | -0.00112 | -1.03% | 0.10884 | 0.11086 | 0.10248 | 2,703,934.00 |
| May 12 2024 | 0.10862 | 0.00197 | 1.85% | 0.10662 | 0.11186 | 0.1065 | 2,404,030.00 |
| May 11 2024 | 0.10665 | 0.00098 | 0.93% | 0.10566 | 0.10879 | 0.10524 | 1,816,001.00 |
| May 10 2024 | 0.10567 | -0.005 | -4.52% | 0.11036 | 0.11252 | 0.10498 | 3,430,682.00 |
| May 09 2024 | 0.11067 | 0.00456 | 4.30% | 0.1061 | 0.11163 | 0.10595 | 3,990,461.00 |
| May 08 2024 | 0.10611 | -0.00165 | -1.53% | 0.10779 | 0.11024 | 0.10513 | 4,722,029.00 |
| May 07 2024 | 0.10776 | -0.0062 | -5.44% | 0.11405 | 0.11635 | 0.10776 | 4,671,428.00 |
| May 06 2024 | 0.11396 | 0.00389 | 3.53% | 0.11028 | 0.12357 | 0.11028 | 17,086,121.00 |
| May 05 2024 | 0.11007 | 0.00107 | 0.98% | 0.10924 | 0.11129 | 0.10591 | 3,987,649.00 |
| May 04 2024 | 0.109 | -0.00233 | -2.09% | 0.11157 | 0.11274 | 0.10798 | 5,071,593.00 |
| May 03 2024 | 0.11133 | 0.011 | 10.96% | 0.10089 | 0.11563 | 0.09893 | 21,018,462.00 |
| May 02 2024 | 0.10033 | 0.00023 | 0.23% | 0.09943 | 0.10282 | 0.09523 | 8,335,564.00 |
| May 01 2024 | 0.1001 | 0.00649 | 6.93% | 0.0936 | 0.10941 | 0.090 | 23,115,357.00 |
| Apr 30 2024 | 0.09361 | -0.00964 | -9.34% | 0.10291 | 0.10393 | 0.09079 | 11,934,311.00 |
| Apr 29 2024 | 0.10325 | -0.00028 | -0.27% | 0.10355 | 0.10565 | 0.10059 | 7,942,338.00 |
| Apr 28 2024 | 0.10353 | -0.00297 | -2.79% | 0.10639 | 0.10898 | 0.10298 | 5,470,126.00 |
| Apr 27 2024 | 0.1065 | -0.00448 | -4.04% | 0.11105 | 0.11221 | 0.10438 | 11,106,766.00 |
