Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.2091 USD |
101,157.2649 HBAR |
0.2126 USD |
0.2058 USD |
0.2147 USD |
0.2069 USD |
| 2022-03-10 |
0.2111 USD |
96,951.6642 HBAR |
0.2127 USD |
0.2029 USD |
0.2198 USD |
0.2185 USD |
| 2022-03-09 |
0.2122 USD |
326,900.3309 HBAR |
0.2063 USD |
0.2047 USD |
0.2158 USD |
0.2134 USD |
| 2022-03-08 |
0.2063 USD |
235,670.2937 HBAR |
0.2069 USD |
0.2017 USD |
0.2130 USD |
0.2042 USD |
| 2022-03-07 |
0.2036 USD |
292,728.8501 HBAR |
0.2010 USD |
0.1985 USD |
0.2114 USD |
0.2063 USD |
| 2022-03-06 |
0.2071 USD |
151,353.5688 HBAR |
0.2108 USD |
0.2015 USD |
0.2108 USD |
0.2017 USD |
| 2022-03-05 |
0.2077 USD |
81,492.5461 HBAR |
0.2044 USD |
0.2020 USD |
0.2119 USD |
0.2099 USD |
| 2022-03-04 |
0.2117 USD |
192,457.6899 HBAR |
0.2188 USD |
0.2038 USD |
0.2193 USD |
0.2058 USD |
| 2022-03-03 |
0.2208 USD |
120,874.0085 HBAR |
0.2251 USD |
0.2150 USD |
0.2293 USD |
0.2220 USD |
| 2022-03-02 |
0.2240 USD |
76,277.1858 HBAR |
0.2226 USD |
0.2191 USD |
0.2278 USD |
0.2250 USD |
| 2022-03-01 |
0.2284 USD |
213,836.6404 HBAR |
0.2298 USD |
0.2235 USD |
0.2346 USD |
0.2235 USD |
| 2022-02-28 |
0.2189 USD |
410,071.4659 HBAR |
0.2080 USD |
0.2080 USD |
0.2305 USD |
0.2272 USD |
| 2022-02-27 |
0.2158 USD |
186,636.5233 HBAR |
0.2252 USD |
0.2070 USD |
0.2252 USD |
0.2088 USD |
| 2022-02-26 |
0.2252 USD |
82,124.6821 HBAR |
0.2287 USD |
0.2205 USD |
0.2302 USD |
0.2214 USD |
| 2022-02-25 |
0.2167 USD |
250,958.9868 HBAR |
0.2198 USD |
0.2098 USD |
0.2400 USD |
0.2215 USD |
| 2022-02-24 |
0.2030 USD |
866,222.9992 HBAR |
0.2178 USD |
0.1875 USD |
0.2199 USD |
0.2143 USD |
| 2022-02-23 |
0.2311 USD |
316,682.1920 HBAR |
0.2356 USD |
0.2210 USD |
0.2377 USD |
0.2211 USD |
| 2022-02-22 |
0.2160 USD |
656,548.0951 HBAR |
0.2018 USD |
0.1950 USD |
0.2366 USD |
0.2358 USD |
| 2022-02-21 |
0.2085 USD |
535,779.1661 HBAR |
0.2146 USD |
0.1980 USD |
0.2246 USD |
0.1980 USD |
| 2022-02-20 |
0.2195 USD |
282,972.4148 HBAR |
0.2337 USD |
0.2139 USD |
0.2339 USD |
0.2166 USD |
| 2022-02-19 |
0.2292 USD |
403,543.8670 HBAR |
0.2287 USD |
0.2228 USD |
0.2350 USD |
0.2298 USD |
| 2022-02-18 |
0.2323 USD |
375,297.8889 HBAR |
0.2347 USD |
0.2267 USD |
0.2421 USD |
0.2291 USD |
| 2022-02-17 |
0.2430 USD |
563,892.4266 HBAR |
0.2613 USD |
0.2326 USD |
0.2620 USD |
0.2359 USD |
| 2022-02-16 |
0.2577 USD |
208,121.2516 HBAR |
0.2593 USD |
0.2482 USD |
0.2601 USD |
0.2601 USD |
| 2022-02-15 |
0.2577 USD |
430,644.5825 HBAR |
0.2463 USD |
0.2463 USD |
0.2634 USD |
0.2555 USD |
| 2022-02-14 |
0.2330 USD |
498,762.1188 HBAR |
0.2252 USD |
0.2208 USD |
0.2437 USD |
0.2419 USD |
| 2022-02-13 |
0.2300 USD |
37,006.0994 HBAR |
0.2309 USD |
0.2253 USD |
0.2341 USD |
0.2287 USD |
| 2022-02-12 |
0.2320 USD |
151,526.7994 HBAR |
0.2324 USD |
0.2250 USD |
0.2400 USD |
0.2345 USD |
| 2022-02-11 |
0.2389 USD |
285,648.1920 HBAR |
0.2442 USD |
0.2312 USD |
0.2535 USD |
0.2339 USD |
| 2022-02-10 |
0.2557 USD |
362,525.3319 HBAR |
0.2552 USD |
0.2435 USD |
0.2618 USD |
0.2503 USD |
| 2022-02-09 |
0.2568 USD |
192,365.6429 HBAR |
0.2543 USD |
0.2486 USD |
0.2603 USD |
0.2578 USD |
| 2022-02-08 |
0.2558 USD |
213,371.2291 HBAR |
0.2600 USD |
0.2433 USD |
0.2640 USD |
0.2507 USD |
| 2022-02-07 |
0.2609 USD |
869,201.4482 HBAR |
0.2564 USD |
0.2524 USD |
0.2692 USD |
0.2619 USD |
| 2022-02-06 |
0.2532 USD |
493,597.2728 HBAR |
0.2576 USD |
0.2499 USD |
0.2607 USD |
0.2506 USD |
| 2022-02-05 |
0.2591 USD |
229,375.8503 HBAR |
0.2496 USD |
0.2478 USD |
0.2627 USD |
0.2599 USD |
| 2022-02-04 |
0.2426 USD |
611,105.4110 HBAR |
0.2385 USD |
0.2384 USD |
0.2487 USD |
0.2478 USD |
| 2022-02-03 |
0.2378 USD |
387,443.8817 HBAR |
0.2194 USD |
0.2153 USD |
0.2450 USD |
0.2355 USD |
| 2022-02-02 |
0.2246 USD |
145,859.3010 HBAR |
0.2297 USD |
0.2193 USD |
0.2324 USD |
0.2207 USD |
| 2022-02-01 |
0.2281 USD |
69,348.6544 HBAR |
0.2261 USD |
0.2245 USD |
0.2322 USD |
0.2307 USD |
| 2022-01-31 |
0.2132 USD |
104,825.8130 HBAR |
0.2140 USD |
0.2087 USD |
0.2228 USD |
0.2216 USD |
| 2022-01-30 |
0.2202 USD |
167,170.8324 HBAR |
0.2240 USD |
0.2153 USD |
0.2252 USD |
0.2177 USD |
| 2022-01-29 |
0.2182 USD |
379,002.1275 HBAR |
0.2182 USD |
0.2163 USD |
0.2239 USD |
0.2224 USD |
| 2022-01-28 |
0.2141 USD |
728,625.4296 HBAR |
0.2078 USD |
0.2048 USD |
0.2175 USD |
0.2163 USD |
| 2022-01-27 |
0.2069 USD |
408,629.5181 HBAR |
0.2038 USD |
0.2018 USD |
0.2142 USD |
0.2072 USD |
| 2022-01-26 |
0.2149 USD |
371,515.5143 HBAR |
0.2104 USD |
0.2050 USD |
0.2219 USD |
0.2116 USD |
| 2022-01-25 |
0.2065 USD |
275,420.3601 HBAR |
0.2021 USD |
0.1980 USD |
0.2144 USD |
0.2080 USD |
| 2022-01-24 |
0.1981 USD |
1,184,953.6227 HBAR |
0.2197 USD |
0.1860 USD |
0.2208 USD |
0.2066 USD |
| 2022-01-23 |
0.2226 USD |
472,349.6323 HBAR |
0.2207 USD |
0.2139 USD |
0.2313 USD |
0.2179 USD |
| 2022-01-22 |
0.2192 USD |
729,789.6542 HBAR |
0.2338 USD |
0.2028 USD |
0.2393 USD |
0.2190 USD |
| 2022-01-21 |
0.2491 USD |
322,178.8657 HBAR |
0.2582 USD |
0.2293 USD |
0.2681 USD |
0.2332 USD |