Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.HBARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.106364 | -0.001722 | -1.59% | 0.108382 | 0.110301 | 0.105171 | 15,624,405.00 |
| May 07 2024 | 0.108086 | -0.005839 | -5.13% | 0.113901 | 0.116418 | 0.107964 | 18,797,160.00 |
| May 06 2024 | 0.113925 | 0.00358 | 3.24% | 0.11007 | 0.12332 | 0.109863 | 51,283,526.00 |
| May 05 2024 | 0.110345 | 0.001446 | 1.33% | 0.10908 | 0.111299 | 0.105799 | 20,960,724.00 |
| May 04 2024 | 0.108899 | -0.003058 | -2.73% | 0.111976 | 0.112774 | 0.107799 | 24,644,335.00 |
| May 03 2024 | 0.111957 | 0.011597 | 11.56% | 0.101149 | 0.11571 | 0.098955 | 58,632,641.00 |
| May 02 2024 | 0.10036 | 0.00008 | 0.08% | 0.099499 | 0.101801 | 0.095282 | 34,022,483.00 |
| May 01 2024 | 0.10028 | 0.00663 | 7.08% | 0.093938 | 0.109258 | 0.090008 | 64,997,675.00 |
| Apr 30 2024 | 0.09365 | -0.009734 | -9.42% | 0.103742 | 0.10394 | 0.090749 | 36,976,640.00 |
| Apr 29 2024 | 0.103384 | -0.000222 | -0.21% | 0.103456 | 0.105716 | 0.100573 | 27,424,485.00 |
| Apr 28 2024 | 0.103606 | -0.003073 | -2.88% | 0.106882 | 0.108983 | 0.102983 | 23,525,025.00 |
| Apr 27 2024 | 0.106679 | -0.004313 | -3.89% | 0.110567 | 0.112101 | 0.104388 | 41,257,363.00 |
| Apr 26 2024 | 0.110992 | -0.007989 | -6.71% | 0.11864 | 0.123419 | 0.109651 | 59,725,118.00 |
| Apr 25 2024 | 0.118981 | -0.004717 | -3.81% | 0.123507 | 0.127301 | 0.109454 | 122,827,407.00 |
| Apr 24 2024 | 0.123698 | -0.033103 | -21.11% | 0.154378 | 0.181343 | 0.117799 | 440,199,965.00 |
| Apr 23 2024 | 0.156801 | 0.066431 | 73.51% | 0.090328 | 0.159301 | 0.087392 | 219,597,921.00 |
| Apr 22 2024 | 0.09037 | 0.001589 | 1.79% | 0.08859 | 0.093329 | 0.088521 | 12,738,416.00 |
| Apr 21 2024 | 0.088781 | 0.002056 | 2.37% | 0.086971 | 0.091334 | 0.085747 | 13,811,057.00 |
| Apr 20 2024 | 0.086725 | 0.006272 | 7.80% | 0.080249 | 0.087022 | 0.079456 | 11,041,445.00 |
| Apr 19 2024 | 0.080453 | -0.001808 | -2.20% | 0.082393 | 0.084199 | 0.076341 | 19,006,003.00 |
| Apr 18 2024 | 0.082261 | 0.003962 | 5.06% | 0.078243 | 0.082869 | 0.076532 | 13,985,857.00 |
| Apr 17 2024 | 0.078299 | -0.00146 | -1.83% | 0.080141 | 0.080817 | 0.075699 | 15,271,631.00 |
| Apr 16 2024 | 0.079759 | 0.000262 | 0.33% | 0.079531 | 0.081113 | 0.076284 | 17,761,219.00 |
| Apr 15 2024 | 0.079497 | -0.004017 | -4.81% | 0.083356 | 0.087998 | 0.077303 | 20,143,979.00 |
| Apr 14 2024 | 0.083514 | 0.0045 | 5.70% | 0.079195 | 0.083646 | 0.074199 | 28,101,678.00 |
| Apr 13 2024 | 0.079014 | -0.008585 | -9.80% | 0.087681 | 0.0878 | 0.067169 | 50,664,629.00 |
| Apr 12 2024 | 0.087599 | -0.0123 | -12.31% | 0.099554 | 0.101151 | 0.07802 | 37,922,932.00 |
| Apr 11 2024 | 0.099899 | -0.002284 | -2.24% | 0.102039 | 0.10296 | 0.098246 | 12,819,990.00 |
| Apr 10 2024 | 0.102183 | -0.001396 | -1.35% | 0.103128 | 0.104401 | 0.099749 | 12,347,637.00 |
| Apr 09 2024 | 0.103579 | -0.005832 | -5.33% | 0.109409 | 0.109698 | 0.103101 | 16,558,049.00 |
| Apr 08 2024 | 0.109411 | 0.003549 | 3.35% | 0.10558 | 0.110611 | 0.102441 | 17,230,017.00 |
| Apr 07 2024 | 0.105862 | -0.000038 | -0.04% | 0.106233 | 0.107573 | 0.10443 | 7,094,935.00 |
| Apr 06 2024 | 0.1059 | 0.001158 | 1.11% | 0.104964 | 0.106862 | 0.104188 | 6,380,125.00 |
| Apr 05 2024 | 0.104742 | -0.000531 | -0.50% | 0.104994 | 0.105372 | 0.100078 | 11,774,469.00 |
| Apr 04 2024 | 0.105273 | 0.002652 | 2.58% | 0.102999 | 0.10735 | 0.101277 | 13,460,930.00 |
| Apr 03 2024 | 0.102621 | -0.000854 | -0.83% | 0.10378 | 0.106999 | 0.100457 | 14,356,162.00 |
| Apr 02 2024 | 0.103475 | -0.006462 | -5.88% | 0.110059 | 0.110096 | 0.102475 | 18,363,370.00 |
| Apr 01 2024 | 0.109937 | -0.005787 | -5.00% | 0.11548 | 0.116601 | 0.106899 | 19,239,457.00 |
| Mar 31 2024 | 0.115724 | 0.002303 | 2.03% | 0.113199 | 0.119722 | 0.113001 | 12,769,418.00 |
| Mar 30 2024 | 0.113421 | -0.002742 | -2.36% | 0.116368 | 0.116513 | 0.112794 | 9,931,780.00 |
| Mar 29 2024 | 0.116163 | -0.000182 | -0.16% | 0.116269 | 0.117993 | 0.1125 | 13,290,435.00 |
| Mar 28 2024 | 0.116345 | 0.002729 | 2.40% | 0.113228 | 0.11751 | 0.111243 | 15,584,460.00 |
| Mar 27 2024 | 0.113616 | -0.006797 | -5.64% | 0.120064 | 0.121401 | 0.111999 | 25,983,034.00 |
| Mar 26 2024 | 0.120413 | 0.003495 | 2.99% | 0.11683 | 0.131607 | 0.116309 | 33,365,467.00 |
| Mar 25 2024 | 0.116918 | 0.007242 | 6.60% | 0.109773 | 0.11882 | 0.109505 | 17,506,986.00 |
| Mar 24 2024 | 0.109676 | 0.002896 | 2.71% | 0.107204 | 0.110399 | 0.105501 | 10,301,562.00 |
| Mar 23 2024 | 0.10678 | 0.00048 | 0.45% | 0.105984 | 0.109906 | 0.104928 | 9,128,938.00 |
| Mar 22 2024 | 0.1063 | -0.003726 | -3.39% | 0.109649 | 0.111999 | 0.103527 | 14,525,518.00 |
| Mar 21 2024 | 0.110026 | -0.001275 | -1.15% | 0.111264 | 0.113027 | 0.107699 | 19,042,623.00 |
| Mar 20 2024 | 0.111301 | 0.0102 | 10.09% | 0.101171 | 0.112323 | 0.098204 | 26,116,334.00 |
| Mar 19 2024 | 0.101101 | -0.010483 | -9.39% | 0.111921 | 0.113229 | 0.098899 | 44,218,832.00 |
| Mar 18 2024 | 0.111584 | -0.00478 | -4.11% | 0.115974 | 0.1168 | 0.108485 | 22,093,106.00 |
| Mar 17 2024 | 0.116364 | 0.005665 | 5.12% | 0.110949 | 0.119831 | 0.106799 | 17,369,436.00 |
| Mar 16 2024 | 0.110699 | -0.010393 | -8.58% | 0.121295 | 0.124667 | 0.108379 | 23,954,091.00 |
| Mar 15 2024 | 0.121092 | -0.00581 | -4.58% | 0.127494 | 0.127563 | 0.110514 | 33,000,610.00 |
| Mar 14 2024 | 0.126902 | -0.005578 | -4.21% | 0.132373 | 0.132699 | 0.119999 | 22,523,199.00 |
| Mar 13 2024 | 0.13248 | -0.000321 | -0.24% | 0.132685 | 0.140701 | 0.12916 | 35,017,375.00 |
| Mar 12 2024 | 0.132801 | 0.000253 | 0.19% | 0.132325 | 0.133409 | 0.122199 | 31,003,590.00 |
| Mar 11 2024 | 0.132548 | 0.006929 | 5.52% | 0.125576 | 0.132879 | 0.120382 | 27,610,256.00 |
| Mar 10 2024 | 0.125619 | -0.004699 | -3.61% | 0.13025 | 0.132723 | 0.122997 | 18,317,184.00 |
| Mar 09 2024 | 0.130318 | 0.000011 | 0.01% | 0.130274 | 0.131661 | 0.128449 | 14,565,564.00 |
| Mar 08 2024 | 0.130307 | -0.003521 | -2.63% | 0.134001 | 0.134708 | 0.123899 | 33,216,981.00 |
| Mar 07 2024 | 0.133828 | 0.007926 | 6.30% | 0.126101 | 0.139435 | 0.124613 | 46,791,085.00 |
| Mar 06 2024 | 0.125902 | 0.013774 | 12.28% | 0.111736 | 0.126351 | 0.108276 | 42,987,369.00 |
| Mar 05 2024 | 0.112128 | -0.005424 | -4.61% | 0.116701 | 0.127801 | 0.094602 | 94,433,936.00 |
| Mar 04 2024 | 0.117552 | 0.005051 | 4.49% | 0.112401 | 0.119624 | 0.111515 | 41,017,647.00 |
| Mar 03 2024 | 0.112501 | -0.002896 | -2.51% | 0.115154 | 0.11549 | 0.108351 | 25,400,444.00 |
| Mar 02 2024 | 0.115397 | -0.000683 | -0.59% | 0.115991 | 0.120445 | 0.112373 | 34,077,647.00 |
| Mar 01 2024 | 0.11608 | 0.001972 | 1.73% | 0.114052 | 0.117656 | 0.11338 | 23,782,536.00 |
| Feb 29 2024 | 0.114108 | 0.000775 | 0.68% | 0.112916 | 0.123916 | 0.110099 | 48,249,884.00 |
| Feb 28 2024 | 0.113333 | 0.005234 | 4.84% | 0.108258 | 0.118605 | 0.104299 | 62,077,600.00 |
| Feb 27 2024 | 0.108099 | -0.003452 | -3.09% | 0.111696 | 0.113001 | 0.107027 | 27,213,372.00 |
| Feb 26 2024 | 0.111551 | 0.002192 | 2.00% | 0.109257 | 0.1137 | 0.103362 | 30,187,131.00 |
| Feb 25 2024 | 0.109359 | -0.000585 | -0.53% | 0.109534 | 0.111814 | 0.106499 | 18,318,435.00 |
| Feb 24 2024 | 0.109944 | 0.000143 | 0.13% | 0.109652 | 0.111326 | 0.106299 | 22,494,678.00 |
| Feb 23 2024 | 0.109801 | -0.006471 | -5.57% | 0.117301 | 0.117311 | 0.107299 | 45,027,269.00 |
| Feb 22 2024 | 0.116272 | 0.011773 | 11.27% | 0.104522 | 0.119748 | 0.100224 | 66,975,361.00 |
| Feb 21 2024 | 0.104499 | -0.003338 | -3.10% | 0.107499 | 0.112018 | 0.099899 | 60,436,015.00 |
| Feb 20 2024 | 0.107837 | -0.002564 | -2.32% | 0.111415 | 0.113501 | 0.101199 | 95,603,419.00 |
| Feb 19 2024 | 0.110401 | 0.020701 | 23.08% | 0.089802 | 0.117701 | 0.089501 | 135,066,654.00 |
| Feb 18 2024 | 0.0897 | 0.006285 | 7.53% | 0.083366 | 0.092009 | 0.0833 | 29,763,411.00 |
| Feb 17 2024 | 0.083415 | -0.002086 | -2.44% | 0.085107 | 0.085813 | 0.081501 | 13,920,525.00 |
| Feb 16 2024 | 0.085501 | 0.002902 | 3.51% | 0.082609 | 0.085839 | 0.082324 | 22,915,225.00 |
| Feb 15 2024 | 0.082599 | 0.00019 | 0.23% | 0.082271 | 0.084355 | 0.081394 | 21,672,356.00 |
| Feb 14 2024 | 0.082409 | 0.001008 | 1.24% | 0.081399 | 0.084409 | 0.080355 | 19,365,413.00 |
| Feb 13 2024 | 0.081401 | 0.001676 | 2.10% | 0.0799 | 0.082101 | 0.078287 | 21,052,717.00 |
| Feb 12 2024 | 0.079725 | 0.001524 | 1.95% | 0.078432 | 0.0803 | 0.076299 | 12,816,868.00 |
| Feb 11 2024 | 0.078201 | -0.000681 | -0.86% | 0.079193 | 0.0799 | 0.077596 | 9,884,908.00 |
| Feb 10 2024 | 0.078882 | -0.000609 | -0.77% | 0.079292 | 0.0802 | 0.077383 | 10,920,990.00 |
| Feb 09 2024 | 0.079491 | 0.003418 | 4.49% | 0.076051 | 0.079752 | 0.075479 | 19,895,615.00 |
