Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.1145 USD |
1,334,552.5509 HBAR |
0.1146 USD |
0.1129 USD |
0.1160 USD |
0.1132 USD |
| 2024-05-18 |
0.1146 USD |
1,393,458.1937 HBAR |
0.1157 USD |
0.1129 USD |
0.1160 USD |
0.1147 USD |
| 2024-05-17 |
0.1163 USD |
3,109,022.3246 HBAR |
0.1123 USD |
0.1120 USD |
0.1202 USD |
0.1147 USD |
| 2024-05-16 |
0.1103 USD |
1,862,431.8900 HBAR |
0.1114 USD |
0.1078 USD |
0.1120 USD |
0.1113 USD |
| 2024-05-15 |
0.1091 USD |
2,541,209.0778 HBAR |
0.1056 USD |
0.1047 USD |
0.1127 USD |
0.1109 USD |
| 2024-05-14 |
0.1070 USD |
2,262,541.5762 HBAR |
0.1072 USD |
0.1049 USD |
0.1100 USD |
0.1050 USD |
| 2024-05-13 |
0.1074 USD |
2,318,070.3409 HBAR |
0.1089 USD |
0.1027 USD |
0.1107 USD |
0.1075 USD |
| 2024-05-12 |
0.1096 USD |
1,389,757.0585 HBAR |
0.1068 USD |
0.1067 USD |
0.1115 USD |
0.1083 USD |
| 2024-05-11 |
0.1068 USD |
970,485.3936 HBAR |
0.1058 USD |
0.1054 USD |
0.1085 USD |
0.1071 USD |
| 2024-05-10 |
0.1093 USD |
1,695,007.1616 HBAR |
0.1102 USD |
0.1050 USD |
0.1120 USD |
0.1058 USD |
| 2024-05-09 |
0.1101 USD |
1,229,737.8502 HBAR |
0.1069 USD |
0.1062 USD |
0.1116 USD |
0.1107 USD |
| 2024-05-08 |
0.1069 USD |
1,662,116.4296 HBAR |
0.1079 USD |
0.1054 USD |
0.1100 USD |
0.1057 USD |
| 2024-05-07 |
0.1116 USD |
3,996,636.0103 HBAR |
0.1145 USD |
0.1082 USD |
0.1162 USD |
0.1084 USD |
| 2024-05-06 |
0.1170 USD |
6,254,098.0867 HBAR |
0.1108 USD |
0.1101 USD |
0.1234 USD |
0.1137 USD |
| 2024-05-05 |
0.1091 USD |
1,538,068.0821 HBAR |
0.1083 USD |
0.1058 USD |
0.1112 USD |
0.1100 USD |
| 2024-05-04 |
0.1096 USD |
1,648,832.2938 HBAR |
0.1115 USD |
0.1081 USD |
0.1124 USD |
0.1089 USD |
| 2024-05-03 |
0.1108 USD |
8,330,698.3427 HBAR |
0.1007 USD |
0.0999 USD |
0.1155 USD |
0.1114 USD |
| 2024-05-02 |
0.0982 USD |
2,752,435.2816 HBAR |
0.0985 USD |
0.0957 USD |
0.1018 USD |
0.1008 USD |
| 2024-05-01 |
0.0989 USD |
4,492,164.3814 HBAR |
0.0931 USD |
0.0900 USD |
0.1090 USD |
0.0997 USD |
| 2024-04-30 |
0.0955 USD |
2,429,133.7686 HBAR |
0.1030 USD |
0.0910 USD |
0.1038 USD |
0.0938 USD |
| 2024-04-29 |
0.1031 USD |
2,569,686.6427 HBAR |
0.1037 USD |
0.0990 USD |
0.1053 USD |
0.1033 USD |
| 2024-04-28 |
0.1061 USD |
2,162,177.0969 HBAR |
0.1070 USD |
0.1035 USD |
0.1085 USD |
0.1036 USD |
| 2024-04-27 |
0.1076 USD |
2,199,537.8062 HBAR |
0.1116 USD |
0.1045 USD |
0.1116 USD |
0.1065 USD |
| 2024-04-26 |
0.1134 USD |
6,067,417.5049 HBAR |
0.1200 USD |
0.1082 USD |
0.1243 USD |
0.1106 USD |
| 2024-04-25 |
0.1157 USD |
12,665,803.6001 HBAR |
0.1232 USD |
0.1075 USD |
0.1274 USD |
0.1191 USD |
| 2024-04-24 |
0.1446 USD |
27,740,140.2111 HBAR |
0.1570 USD |
0.1177 USD |
0.1862 USD |
0.1211 USD |
| 2024-04-23 |
0.1295 USD |
15,807,702.1480 HBAR |
0.0905 USD |
0.0876 USD |
0.1630 USD |
0.1558 USD |
| 2024-04-22 |
0.0910 USD |
1,260,000.7480 HBAR |
0.0895 USD |
0.0886 USD |
0.0935 USD |
0.0909 USD |
| 2024-04-21 |
0.0892 USD |
849,640.3471 HBAR |
0.0865 USD |
0.0861 USD |
0.0907 USD |
0.0889 USD |
| 2024-04-20 |
0.0837 USD |
1,177,367.7620 HBAR |
0.0803 USD |
0.0803 USD |
0.0894 USD |
0.0860 USD |
| 2024-04-19 |
0.0820 USD |
2,079,151.2492 HBAR |
0.0798 USD |
0.0763 USD |
0.0841 USD |
0.0795 USD |
| 2024-04-18 |
0.0812 USD |
1,711,775.7296 HBAR |
0.0767 USD |
0.0767 USD |
0.0828 USD |
0.0827 USD |
| 2024-04-17 |
0.0788 USD |
1,576,082.6620 HBAR |
0.0798 USD |
0.0751 USD |
0.0834 USD |
0.0791 USD |
| 2024-04-16 |
0.0792 USD |
1,814,911.0220 HBAR |
0.0794 USD |
0.0764 USD |
0.0808 USD |
0.0801 USD |
| 2024-04-15 |
0.0827 USD |
2,774,265.9171 HBAR |
0.0827 USD |
0.0730 USD |
0.0987 USD |
0.0793 USD |
| 2024-04-14 |
0.0784 USD |
2,920,299.8413 HBAR |
0.0767 USD |
0.0748 USD |
0.0987 USD |
0.0828 USD |
| 2024-04-13 |
0.0786 USD |
5,128,303.0697 HBAR |
0.0873 USD |
0.0675 USD |
0.1000 USD |
0.0785 USD |
| 2024-04-12 |
0.0936 USD |
3,430,835.8577 HBAR |
0.1002 USD |
0.0822 USD |
0.1050 USD |
0.0872 USD |
| 2024-04-11 |
0.0998 USD |
1,445,945.3261 HBAR |
0.1011 USD |
0.0985 USD |
0.1037 USD |
0.0994 USD |
| 2024-04-10 |
0.1013 USD |
1,195,736.2493 HBAR |
0.1020 USD |
0.0980 USD |
0.1032 USD |
0.1019 USD |
| 2024-04-09 |
0.1078 USD |
1,266,988.4470 HBAR |
0.1094 USD |
0.1031 USD |
0.1105 USD |
0.1031 USD |
| 2024-04-08 |
0.1070 USD |
1,482,211.2599 HBAR |
0.1047 USD |
0.1025 USD |
0.1104 USD |
0.1094 USD |
| 2024-04-07 |
0.1055 USD |
726,754.4863 HBAR |
0.1066 USD |
0.1031 USD |
0.1076 USD |
0.1052 USD |
| 2024-04-06 |
0.1053 USD |
221,317.5081 HBAR |
0.1053 USD |
0.1045 USD |
0.1068 USD |
0.1067 USD |
| 2024-04-05 |
0.1041 USD |
424,772.4735 HBAR |
0.1043 USD |
0.1009 USD |
0.1050 USD |
0.1045 USD |
| 2024-04-04 |
0.1053 USD |
969,761.6995 HBAR |
0.1045 USD |
0.1020 USD |
0.1073 USD |
0.1047 USD |
| 2024-04-03 |
0.1049 USD |
805,892.7619 HBAR |
0.1040 USD |
0.1010 USD |
0.1071 USD |
0.1034 USD |
| 2024-04-02 |
0.1047 USD |
1,507,177.7458 HBAR |
0.1101 USD |
0.1025 USD |
0.1101 USD |
0.1045 USD |
| 2024-04-01 |
0.1114 USD |
1,341,156.3789 HBAR |
0.1153 USD |
0.1074 USD |
0.1155 USD |
0.1099 USD |
| 2024-03-31 |
0.1163 USD |
905,641.2618 HBAR |
0.1154 USD |
0.1148 USD |
0.1196 USD |
0.1153 USD |