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 09 2024 | 0.1106 | 0.00453 | 4.27% | 0.10591 | 0.11176 | 0.10586 | 52,134,211.00 |
| May 08 2024 | 0.10607 | -0.00187 | -1.73% | 0.10816 | 0.11029 | 0.10514 | 37,956,223.00 |
| May 07 2024 | 0.10794 | -0.00235 | -2.13% | 0.11365 | 0.11647 | 0.10774 | 56,060,200.00 |
| May 06 2024 | 0.11029 | 0.00 | 0.00% | 0.11029 | 0.11029 | 0.11029 | 0.00 |
| May 05 2024 | 0.11029 | 0.00137 | 1.26% | 0.10902 | 0.11126 | 0.10579 | 46,297,532.00 |
| May 04 2024 | 0.10892 | -0.00246 | -2.21% | 0.1117 | 0.11279 | 0.10782 | 77,309,765.00 |
| May 03 2024 | 0.11138 | 0.01102 | 10.98% | 0.10099 | 0.11581 | 0.09892 | 168,807,938.00 |
| May 02 2024 | 0.10036 | 0.00065 | 0.65% | 0.09942 | 0.102 | 0.09517 | 101,077,892.00 |
| May 01 2024 | 0.09971 | 0.00593 | 6.32% | 0.09349 | 0.10938 | 0.08998 | 205,723,473.00 |
| Apr 30 2024 | 0.09378 | -0.00947 | -9.17% | 0.10289 | 0.10396 | 0.09073 | 68,352,705.00 |
| Apr 29 2024 | 0.10325 | -0.00029 | -0.28% | 0.10384 | 0.10572 | 0.10047 | 65,557,996.00 |
| Apr 28 2024 | 0.10354 | -0.00297 | -2.79% | 0.10639 | 0.10899 | 0.10294 | 69,244,111.00 |
| Apr 27 2024 | 0.10651 | -0.00453 | -4.08% | 0.11097 | 0.11223 | 0.10411 | 90,280,469.00 |
| Apr 26 2024 | 0.11104 | -0.01387 | -11.10% | 0.12081 | 0.12432 | 0.10956 | 142,592,741.00 |
| Apr 25 2024 | 0.12491 | 0.00 | 0.00% | 0.12491 | 0.12491 | 0.12491 | 0.00 |
| Apr 24 2024 | 0.12491 | -0.03148 | -20.13% | 0.15448 | 0.18191 | 0.1176 | 751,665,610.00 |
| Apr 23 2024 | 0.15639 | 0.06601 | 73.04% | 0.09041 | 0.1602 | 0.08743 | 305,249,752.00 |
| Apr 22 2024 | 0.09038 | 0.00154 | 1.73% | 0.08886 | 0.09335 | 0.08859 | 24,840,437.00 |
| Apr 21 2024 | 0.08884 | 0.00193 | 2.22% | 0.08631 | 0.09139 | 0.08572 | 24,772,315.00 |
| Apr 20 2024 | 0.08691 | 0.00655 | 8.15% | 0.08025 | 0.08705 | 0.07942 | 16,413,443.00 |
| Apr 19 2024 | 0.08036 | -0.00184 | -2.24% | 0.0821 | 0.08418 | 0.07624 | 39,653,590.00 |
| Apr 18 2024 | 0.0822 | 0.00396 | 5.06% | 0.07811 | 0.08286 | 0.07652 | 23,378,887.00 |
| Apr 17 2024 | 0.07824 | -0.00167 | -2.09% | 0.07949 | 0.08085 | 0.07565 | 19,362,375.00 |
| Apr 16 2024 | 0.07991 | 0.00038 | 0.48% | 0.07929 | 0.08115 | 0.07621 | 47,493,347.00 |
| Apr 15 2024 | 0.07953 | -0.00398 | -4.77% | 0.083 | 0.088 | 0.07728 | 80,039,984.00 |
| Apr 14 2024 | 0.08351 | 0.0049 | 6.23% | 0.07866 | 0.0837 | 0.07417 | 118,016,568.00 |
| Apr 13 2024 | 0.07861 | -0.00899 | -10.26% | 0.08697 | 0.08726 | 0.06577 | 155,548,252.00 |
| Apr 12 2024 | 0.0876 | -0.01226 | -12.28% | 0.09981 | 0.10114 | 0.07486 | 90,317,263.00 |
| Apr 11 2024 | 0.09986 | -0.00244 | -2.39% | 0.10216 | 0.10294 | 0.09815 | 20,068,280.00 |
| Apr 10 2024 | 0.1023 | -0.00118 | -1.14% | 0.10314 | 0.10441 | 0.09775 | 29,806,721.00 |
| Apr 09 2024 | 0.10348 | -0.006 | -5.48% | 0.10962 | 0.10964 | 0.10307 | 29,291,747.00 |
| Apr 08 2024 | 0.10948 | 0.00348 | 3.28% | 0.10559 | 0.11086 | 0.10244 | 36,426,266.00 |
| Apr 07 2024 | 0.106 | 0.00 | 0.00% | 0.10594 | 0.1076 | 0.10449 | 7,417,178.00 |
| Apr 06 2024 | 0.106 | 0.00144 | 1.38% | 0.10448 | 0.10694 | 0.10413 | 8,107,784.00 |
| Apr 05 2024 | 0.10456 | -0.00067 | -0.64% | 0.10483 | 0.10533 | 0.100 | 12,766,184.00 |
| Apr 04 2024 | 0.10523 | 0.00273 | 2.66% | 0.10225 | 0.10737 | 0.10126 | 20,859,062.00 |
| Apr 03 2024 | 0.1025 | -0.00096 | -0.93% | 0.10353 | 0.10709 | 0.10039 | 23,457,989.00 |
| Apr 02 2024 | 0.10346 | -0.00654 | -5.95% | 0.10985 | 0.10986 | 0.10242 | 30,672,251.00 |
| Apr 01 2024 | 0.110 | -0.00572 | -4.94% | 0.11582 | 0.11668 | 0.10685 | 31,604,450.00 |
| Mar 31 2024 | 0.11572 | 0.00212 | 1.87% | 0.1133 | 0.11981 | 0.11305 | 20,828,585.00 |
| Mar 30 2024 | 0.1136 | -0.00241 | -2.08% | 0.1155 | 0.11646 | 0.11283 | 9,829,413.00 |
| Mar 29 2024 | 0.11601 | -0.00016 | -0.14% | 0.11577 | 0.11793 | 0.1125 | 14,235,230.00 |
| Mar 28 2024 | 0.11617 | 0.00247 | 2.17% | 0.11365 | 0.11753 | 0.11128 | 24,918,711.00 |
| Mar 27 2024 | 0.1137 | -0.0067 | -5.56% | 0.1198 | 0.12147 | 0.112 | 36,770,617.00 |
| Mar 26 2024 | 0.1204 | 0.00324 | 2.77% | 0.11703 | 0.13094 | 0.11675 | 54,031,205.00 |
| Mar 25 2024 | 0.11716 | 0.00708 | 6.43% | 0.10972 | 0.11886 | 0.10955 | 25,844,588.00 |
| Mar 24 2024 | 0.11008 | 0.00351 | 3.29% | 0.10661 | 0.11039 | 0.10553 | 15,881,991.00 |
| Mar 23 2024 | 0.10657 | -0.00009 | -0.08% | 0.10619 | 0.110 | 0.10496 | 15,918,008.00 |
| Mar 22 2024 | 0.10666 | -0.00337 | -3.06% | 0.10969 | 0.11202 | 0.10351 | 24,533,471.00 |
| Mar 21 2024 | 0.11003 | -0.00132 | -1.19% | 0.11093 | 0.11304 | 0.1077 | 37,895,084.00 |
| Mar 20 2024 | 0.11135 | 0.00991 | 9.77% | 0.10196 | 0.11235 | 0.09823 | 53,633,601.00 |
| Mar 19 2024 | 0.10144 | -0.01033 | -9.24% | 0.11197 | 0.1134 | 0.09883 | 64,466,451.00 |
| Mar 18 2024 | 0.11177 | -0.00471 | -4.04% | 0.11602 | 0.11623 | 0.10847 | 43,681,735.00 |
| Mar 17 2024 | 0.11648 | 0.00551 | 4.97% | 0.11159 | 0.11989 | 0.10675 | 43,897,174.00 |
| Mar 16 2024 | 0.11097 | -0.0092 | -7.66% | 0.12025 | 0.1247 | 0.10841 | 56,239,529.00 |
| Mar 15 2024 | 0.12017 | -0.01243 | -9.37% | 0.12701 | 0.12751 | 0.11044 | 85,621,096.00 |
| Mar 14 2024 | 0.1326 | 0.00 | 0.00% | 0.1326 | 0.1326 | 0.1326 | 0.00 |
| Mar 13 2024 | 0.1326 | -0.00056 | -0.42% | 0.13951 | 0.13958 | 0.12896 | 54,109,874.00 |
| Mar 12 2024 | 0.13316 | 0.00044 | 0.33% | 0.13292 | 0.13348 | 0.12214 | 50,032,439.00 |
| Mar 11 2024 | 0.13272 | 0.00692 | 5.50% | 0.12572 | 0.13287 | 0.12018 | 44,141,258.00 |
| Mar 10 2024 | 0.1258 | -0.00452 | -3.47% | 0.13036 | 0.13282 | 0.1229 | 27,863,954.00 |
| Mar 09 2024 | 0.13032 | 0.00 | 0.00% | 0.13032 | 0.13032 | 0.13032 | 0.00 |
| Mar 08 2024 | 0.13032 | -0.00341 | -2.55% | 0.13404 | 0.13485 | 0.12398 | 54,523,690.00 |
| Mar 07 2024 | 0.13373 | 0.00785 | 6.24% | 0.12582 | 0.1395 | 0.12461 | 72,967,229.00 |
| Mar 06 2024 | 0.12588 | 0.01454 | 13.06% | 0.1114 | 0.1266 | 0.10819 | 88,754,267.00 |
| Mar 05 2024 | 0.11134 | -0.00586 | -5.00% | 0.11812 | 0.12812 | 0.09378 | 282,981,257.00 |
| Mar 04 2024 | 0.1172 | 0.00415 | 3.67% | 0.11266 | 0.1197 | 0.11148 | 74,791,960.00 |
| Mar 03 2024 | 0.11305 | -0.00236 | -2.04% | 0.1151 | 0.11538 | 0.10703 | 36,407,189.00 |
| Mar 02 2024 | 0.11541 | -0.00142 | -1.22% | 0.11648 | 0.12052 | 0.11221 | 54,515,132.00 |
| Mar 01 2024 | 0.11683 | 0.00253 | 2.21% | 0.1144 | 0.11774 | 0.11319 | 46,913,650.00 |
| Feb 29 2024 | 0.1143 | 0.00088 | 0.78% | 0.1133 | 0.12411 | 0.110 | 139,588,176.00 |
| Feb 28 2024 | 0.11342 | 0.00521 | 4.81% | 0.10827 | 0.11866 | 0.1039 | 172,789,954.00 |
| Feb 27 2024 | 0.10821 | -0.00333 | -2.99% | 0.11153 | 0.11304 | 0.10702 | 44,969,848.00 |
| Feb 26 2024 | 0.11154 | 0.00233 | 2.13% | 0.10878 | 0.11382 | 0.10329 | 44,152,852.00 |
| Feb 25 2024 | 0.10921 | -0.00086 | -0.78% | 0.11022 | 0.11187 | 0.1065 | 32,826,839.00 |
| Feb 24 2024 | 0.11007 | 0.00078 | 0.71% | 0.10928 | 0.11144 | 0.1063 | 44,873,915.00 |
| Feb 23 2024 | 0.10929 | -0.00694 | -5.97% | 0.11599 | 0.11642 | 0.10726 | 93,193,790.00 |
| Feb 22 2024 | 0.11623 | 0.01183 | 11.33% | 0.10446 | 0.11992 | 0.10021 | 170,960,536.00 |
| Feb 21 2024 | 0.1044 | -0.00293 | -2.73% | 0.1069 | 0.1121 | 0.09956 | 188,648,887.00 |
| Feb 20 2024 | 0.10733 | -0.00457 | -4.08% | 0.11212 | 0.11354 | 0.10119 | 228,973,011.00 |
| Feb 19 2024 | 0.1119 | 0.02219 | 24.74% | 0.08967 | 0.11779 | 0.08959 | 358,914,197.00 |
| Feb 18 2024 | 0.08971 | 0.00622 | 7.45% | 0.08345 | 0.09211 | 0.08328 | 68,539,797.00 |
| Feb 17 2024 | 0.08349 | -0.00207 | -2.42% | 0.0855 | 0.0859 | 0.08154 | 24,111,320.00 |
| Feb 16 2024 | 0.08556 | 0.00272 | 3.28% | 0.08291 | 0.08596 | 0.08236 | 38,612,968.00 |
| Feb 15 2024 | 0.08284 | 0.00035 | 0.42% | 0.08252 | 0.08445 | 0.08143 | 39,496,663.00 |
| Feb 14 2024 | 0.08249 | 0.00101 | 1.24% | 0.08132 | 0.08449 | 0.08038 | 40,048,513.00 |
| Feb 13 2024 | 0.08148 | 0.00181 | 2.27% | 0.07971 | 0.08233 | 0.07825 | 53,696,769.00 |
| Feb 12 2024 | 0.07967 | 0.00138 | 1.76% | 0.07828 | 0.08033 | 0.07621 | 26,002,333.00 |
| Feb 11 2024 | 0.07829 | -0.00058 | -0.74% | 0.07878 | 0.07994 | 0.07752 | 19,942,817.00 |
| Feb 10 2024 | 0.07887 | -0.00045 | -0.57% | 0.0796 | 0.08021 | 0.07733 | 20,692,682.00 |
