Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.1195 USD |
5,876,613.9341 HBAR |
0.1116 USD |
0.1092 USD |
0.1264 USD |
0.1259 USD |
| 2024-03-05 |
0.1194 USD |
9,928,461.0398 HBAR |
0.1181 USD |
0.0950 USD |
0.1280 USD |
0.1113 USD |
| 2024-03-04 |
0.1169 USD |
7,523,489.4657 HBAR |
0.1126 USD |
0.1118 USD |
0.1196 USD |
0.1179 USD |
| 2024-03-03 |
0.1121 USD |
2,521,602.1734 HBAR |
0.1152 USD |
0.1074 USD |
0.1154 USD |
0.1131 USD |
| 2024-03-02 |
0.1153 USD |
5,920,166.9114 HBAR |
0.1166 USD |
0.1125 USD |
0.1200 USD |
0.1154 USD |
| 2024-03-01 |
0.1152 USD |
2,601,559.8443 HBAR |
0.1144 USD |
0.1135 USD |
0.1175 USD |
0.1164 USD |
| 2024-02-29 |
0.1177 USD |
4,731,125.5033 HBAR |
0.1128 USD |
0.1104 USD |
0.1239 USD |
0.1123 USD |
| 2024-02-28 |
0.1124 USD |
6,177,159.7027 HBAR |
0.1082 USD |
0.1000 USD |
0.1195 USD |
0.1135 USD |
| 2024-02-27 |
0.1100 USD |
3,976,131.1151 HBAR |
0.1108 USD |
0.1073 USD |
0.1130 USD |
0.1082 USD |
| 2024-02-26 |
0.1073 USD |
5,221,677.4664 HBAR |
0.1089 USD |
0.1034 USD |
0.1136 USD |
0.1117 USD |
| 2024-02-25 |
0.1083 USD |
3,505,230.3157 HBAR |
0.1104 USD |
0.1066 USD |
0.1118 USD |
0.1091 USD |
| 2024-02-24 |
0.1088 USD |
1,584,473.2066 HBAR |
0.1082 USD |
0.1063 USD |
0.1114 USD |
0.1097 USD |
| 2024-02-23 |
0.1113 USD |
5,061,529.2423 HBAR |
0.1150 USD |
0.1075 USD |
0.1178 USD |
0.1090 USD |
| 2024-02-22 |
0.1136 USD |
6,671,210.3202 HBAR |
0.1047 USD |
0.1004 USD |
0.1195 USD |
0.1165 USD |
| 2024-02-21 |
0.1052 USD |
3,547,315.3031 HBAR |
0.1073 USD |
0.1000 USD |
0.1119 USD |
0.1050 USD |
| 2024-02-20 |
0.1070 USD |
5,322,820.1063 HBAR |
0.1124 USD |
0.1018 USD |
0.1185 USD |
0.1079 USD |
| 2024-02-19 |
0.1037 USD |
10,728,361.6180 HBAR |
0.0897 USD |
0.0896 USD |
0.1178 USD |
0.1107 USD |
| 2024-02-18 |
0.0881 USD |
3,323,930.0296 HBAR |
0.0836 USD |
0.0835 USD |
0.0920 USD |
0.0897 USD |
| 2024-02-17 |
0.0834 USD |
702,340.1598 HBAR |
0.0855 USD |
0.0819 USD |
0.0858 USD |
0.0835 USD |
| 2024-02-16 |
0.0841 USD |
2,193,580.7276 HBAR |
0.0830 USD |
0.0825 USD |
0.0859 USD |
0.0857 USD |
| 2024-02-15 |
0.0827 USD |
1,295,563.9834 HBAR |
0.0826 USD |
0.0817 USD |
0.0845 USD |
0.0827 USD |
| 2024-02-14 |
0.0824 USD |
1,992,640.9234 HBAR |
0.0809 USD |
0.0805 USD |
0.0844 USD |
0.0824 USD |
| 2024-02-13 |
0.0812 USD |
2,629,285.3598 HBAR |
0.0797 USD |
0.0788 USD |
0.0820 USD |
0.0815 USD |
| 2024-02-12 |
0.0789 USD |
3,133,378.6965 HBAR |
0.0787 USD |
0.0765 USD |
0.0803 USD |
0.0798 USD |
| 2024-02-11 |
0.0789 USD |
1,879,523.0991 HBAR |
0.0789 USD |
0.0778 USD |
0.0796 USD |
0.0784 USD |
| 2024-02-10 |
0.0788 USD |
1,582,379.9502 HBAR |
0.0796 USD |
0.0774 USD |
0.0802 USD |
0.0789 USD |
| 2024-02-09 |
0.0779 USD |
4,602,900.9449 HBAR |
0.0760 USD |
0.0756 USD |
0.0797 USD |
0.0793 USD |
| 2024-02-08 |
0.0768 USD |
1,248,178.4742 HBAR |
0.0761 USD |
0.0755 USD |
0.0784 USD |
0.0762 USD |
| 2024-02-07 |
0.0737 USD |
3,891,926.1190 HBAR |
0.0755 USD |
0.0713 USD |
0.0770 USD |
0.0763 USD |
| 2024-02-06 |
0.0728 USD |
2,237,149.8667 HBAR |
0.0694 USD |
0.0691 USD |
0.0767 USD |
0.0750 USD |
| 2024-02-05 |
0.0692 USD |
2,435,196.4808 HBAR |
0.0683 USD |
0.0675 USD |
0.0706 USD |
0.0693 USD |
| 2024-02-04 |
0.0689 USD |
2,373,120.2447 HBAR |
0.0687 USD |
0.0682 USD |
0.0695 USD |
0.0683 USD |
| 2024-02-03 |
0.0694 USD |
1,461,449.1802 HBAR |
0.0691 USD |
0.0685 USD |
0.0700 USD |
0.0695 USD |
| 2024-02-02 |
0.0693 USD |
2,885,000.8001 HBAR |
0.0705 USD |
0.0685 USD |
0.0709 USD |
0.0693 USD |
| 2024-02-01 |
0.0692 USD |
1,548,917.9140 HBAR |
0.0698 USD |
0.0683 USD |
0.0703 USD |
0.0703 USD |
| 2024-01-31 |
0.0704 USD |
4,430,515.4992 HBAR |
0.0729 USD |
0.0688 USD |
0.0730 USD |
0.0696 USD |
| 2024-01-30 |
0.0741 USD |
2,532,623.7350 HBAR |
0.0743 USD |
0.0730 USD |
0.0752 USD |
0.0734 USD |
| 2024-01-29 |
0.0734 USD |
3,595,712.8536 HBAR |
0.0732 USD |
0.0716 USD |
0.0743 USD |
0.0743 USD |
| 2024-01-28 |
0.0735 USD |
544,676.8538 HBAR |
0.0750 USD |
0.0725 USD |
0.0756 USD |
0.0731 USD |
| 2024-01-27 |
0.0745 USD |
332,282.4813 HBAR |
0.0748 USD |
0.0739 USD |
0.0753 USD |
0.0745 USD |
| 2024-01-26 |
0.0739 USD |
2,416,346.3161 HBAR |
0.0711 USD |
0.0707 USD |
0.0747 USD |
0.0747 USD |
| 2024-01-25 |
0.0715 USD |
1,872,026.4786 HBAR |
0.0721 USD |
0.0700 USD |
0.0724 USD |
0.0714 USD |
| 2024-01-24 |
0.0719 USD |
2,285,517.1230 HBAR |
0.0704 USD |
0.0700 USD |
0.0725 USD |
0.0723 USD |
| 2024-01-23 |
0.0691 USD |
2,020,661.3432 HBAR |
0.0709 USD |
0.0671 USD |
0.0722 USD |
0.0702 USD |
| 2024-01-22 |
0.0729 USD |
3,179,621.2376 HBAR |
0.0752 USD |
0.0711 USD |
0.0752 USD |
0.0711 USD |
| 2024-01-21 |
0.0765 USD |
398,265.8214 HBAR |
0.0763 USD |
0.0760 USD |
0.0773 USD |
0.0761 USD |
| 2024-01-20 |
0.0761 USD |
871,118.8685 HBAR |
0.0745 USD |
0.0745 USD |
0.0768 USD |
0.0764 USD |
| 2024-01-19 |
0.0746 USD |
2,291,148.5687 HBAR |
0.0752 USD |
0.0723 USD |
0.0761 USD |
0.0759 USD |
| 2024-01-18 |
0.0763 USD |
1,748,943.8191 HBAR |
0.0789 USD |
0.0742 USD |
0.0795 USD |
0.0757 USD |
| 2024-01-17 |
0.0797 USD |
2,366,336.3609 HBAR |
0.0807 USD |
0.0784 USD |
0.0810 USD |
0.0787 USD |