Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.1537 USD |
462,772.9303 HBAR |
0.1608 USD |
0.1307 USD |
0.1619 USD |
0.1404 USD |
| 2022-04-29 |
0.1596 USD |
341,194.5371 HBAR |
0.1710 USD |
0.1560 USD |
0.1712 USD |
0.1593 USD |
| 2022-04-28 |
0.1692 USD |
170,152.6033 HBAR |
0.1689 USD |
0.1664 USD |
0.1704 USD |
0.1683 USD |
| 2022-04-27 |
0.1706 USD |
442,398.1298 HBAR |
0.1680 USD |
0.1650 USD |
0.1740 USD |
0.1686 USD |
| 2022-04-26 |
0.1752 USD |
110,467.8873 HBAR |
0.1819 USD |
0.1667 USD |
0.1827 USD |
0.1667 USD |
| 2022-04-25 |
0.1799 USD |
362,441.0968 HBAR |
0.1841 USD |
0.1729 USD |
0.1841 USD |
0.1827 USD |
| 2022-04-24 |
0.1876 USD |
39,253.2441 HBAR |
0.1883 USD |
0.1860 USD |
0.1896 USD |
0.1869 USD |
| 2022-04-23 |
0.1892 USD |
143,017.8623 HBAR |
0.1882 USD |
0.1868 USD |
0.1906 USD |
0.1872 USD |
| 2022-04-22 |
0.1911 USD |
59,213.3700 HBAR |
0.1904 USD |
0.1887 USD |
0.1938 USD |
0.1895 USD |
| 2022-04-21 |
0.1983 USD |
65,215.6363 HBAR |
0.1981 USD |
0.1899 USD |
0.2005 USD |
0.1899 USD |
| 2022-04-20 |
0.1963 USD |
210,231.7359 HBAR |
0.1991 USD |
0.1925 USD |
0.2026 USD |
0.1945 USD |
| 2022-04-19 |
0.1954 USD |
370,118.3804 HBAR |
0.1948 USD |
0.1928 USD |
0.2002 USD |
0.1993 USD |
| 2022-04-18 |
0.1876 USD |
392,158.1351 HBAR |
0.1928 USD |
0.1820 USD |
0.1945 USD |
0.1945 USD |
| 2022-04-17 |
0.1974 USD |
193,880.8555 HBAR |
0.1971 USD |
0.1910 USD |
0.1986 USD |
0.1919 USD |
| 2022-04-16 |
0.2008 USD |
57,141.0978 HBAR |
0.2000 USD |
0.1973 USD |
0.2013 USD |
0.1997 USD |
| 2022-04-15 |
0.1972 USD |
331,053.8161 HBAR |
0.1969 USD |
0.1949 USD |
0.2002 USD |
0.1995 USD |
| 2022-04-14 |
0.1960 USD |
51,735.9651 HBAR |
0.2044 USD |
0.1929 USD |
0.2044 USD |
0.1947 USD |
| 2022-04-13 |
0.2009 USD |
57,092.2845 HBAR |
0.1987 USD |
0.1961 USD |
0.2043 USD |
0.2013 USD |
| 2022-04-12 |
0.2000 USD |
282,941.7866 HBAR |
0.1943 USD |
0.1924 USD |
0.2029 USD |
0.1960 USD |
| 2022-04-11 |
0.1987 USD |
680,102.2277 HBAR |
0.2077 USD |
0.1923 USD |
0.2096 USD |
0.1967 USD |
| 2022-04-10 |
0.2151 USD |
323,762.7615 HBAR |
0.2145 USD |
0.2100 USD |
0.2192 USD |
0.2100 USD |
| 2022-04-09 |
0.2104 USD |
141,640.5115 HBAR |
0.2090 USD |
0.2080 USD |
0.2119 USD |
0.2114 USD |
| 2022-04-08 |
0.2158 USD |
57,783.3504 HBAR |
0.2231 USD |
0.2062 USD |
0.2241 USD |
0.2077 USD |
| 2022-04-07 |
0.2230 USD |
183,872.2173 HBAR |
0.2133 USD |
0.2072 USD |
0.2290 USD |
0.2236 USD |
| 2022-04-06 |
0.2193 USD |
716,268.5450 HBAR |
0.2250 USD |
0.2085 USD |
0.2265 USD |
0.2126 USD |
| 2022-04-05 |
0.2388 USD |
281,613.1866 HBAR |
0.2390 USD |
0.2295 USD |
0.2400 USD |
0.2303 USD |
| 2022-04-04 |
0.2313 USD |
232,073.0778 HBAR |
0.2454 USD |
0.2302 USD |
0.2495 USD |
0.2383 USD |
| 2022-04-03 |
0.2465 USD |
173,175.6898 HBAR |
0.2426 USD |
0.2426 USD |
0.2495 USD |
0.2495 USD |
| 2022-04-02 |
0.2469 USD |
109,808.5966 HBAR |
0.2475 USD |
0.2434 USD |
0.2528 USD |
0.2464 USD |
| 2022-04-01 |
0.2378 USD |
475,085.1832 HBAR |
0.2370 USD |
0.2313 USD |
0.2483 USD |
0.2462 USD |
| 2022-03-31 |
0.2538 USD |
406,369.3471 HBAR |
0.2579 USD |
0.2331 USD |
0.2606 USD |
0.2355 USD |
| 2022-03-30 |
0.2526 USD |
587,360.1928 HBAR |
0.2538 USD |
0.2462 USD |
0.2585 USD |
0.2533 USD |
| 2022-03-29 |
0.2582 USD |
543,798.5162 HBAR |
0.2376 USD |
0.2376 USD |
0.2671 USD |
0.2503 USD |
| 2022-03-28 |
0.2460 USD |
601,415.2437 HBAR |
0.2420 USD |
0.2376 USD |
0.2510 USD |
0.2376 USD |
| 2022-03-27 |
0.2382 USD |
1,210,684.7799 HBAR |
0.2280 USD |
0.2270 USD |
0.2475 USD |
0.2429 USD |
| 2022-03-26 |
0.2244 USD |
98,628.1485 HBAR |
0.2223 USD |
0.2223 USD |
0.2265 USD |
0.2247 USD |
| 2022-03-25 |
0.2237 USD |
343,802.4757 HBAR |
0.2197 USD |
0.2197 USD |
0.2305 USD |
0.2215 USD |
| 2022-03-24 |
0.2228 USD |
191,095.9856 HBAR |
0.2195 USD |
0.2183 USD |
0.2280 USD |
0.2210 USD |
| 2022-03-23 |
0.2149 USD |
197,177.6935 HBAR |
0.2145 USD |
0.2110 USD |
0.2188 USD |
0.2188 USD |
| 2022-03-22 |
0.2158 USD |
348,879.4240 HBAR |
0.2112 USD |
0.2102 USD |
0.2202 USD |
0.2149 USD |
| 2022-03-21 |
0.2097 USD |
501,639.7745 HBAR |
0.2091 USD |
0.2067 USD |
0.2155 USD |
0.2115 USD |
| 2022-03-20 |
0.2093 USD |
789,526.7601 HBAR |
0.2080 USD |
0.2063 USD |
0.2130 USD |
0.2087 USD |
| 2022-03-19 |
0.2104 USD |
308,095.7193 HBAR |
0.2089 USD |
0.2075 USD |
0.2133 USD |
0.2103 USD |
| 2022-03-18 |
0.2048 USD |
129,058.1106 HBAR |
0.2044 USD |
0.2000 USD |
0.2084 USD |
0.2084 USD |
| 2022-03-17 |
0.2065 USD |
104,849.9821 HBAR |
0.2046 USD |
0.2044 USD |
0.2071 USD |
0.2063 USD |
| 2022-03-16 |
0.1999 USD |
390,269.7948 HBAR |
0.1989 USD |
0.1949 USD |
0.2055 USD |
0.2037 USD |
| 2022-03-15 |
0.1979 USD |
243,170.5693 HBAR |
0.2035 USD |
0.1959 USD |
0.2035 USD |
0.2013 USD |
| 2022-03-14 |
0.2008 USD |
94,567.8712 HBAR |
0.2007 USD |
0.1987 USD |
0.2055 USD |
0.1991 USD |
| 2022-03-13 |
0.2034 USD |
177,054.2395 HBAR |
0.2087 USD |
0.1985 USD |
0.2094 USD |
0.1985 USD |
| 2022-03-12 |
0.2078 USD |
324,061.8307 HBAR |
0.2074 USD |
0.2023 USD |
0.2120 USD |
0.2067 USD |