Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
0.0481 USD |
219,724.3583 HBAR |
0.0482 USD |
0.0480 USD |
0.0483 USD |
0.0481 USD |
| 2023-10-07 |
0.0484 USD |
473,561.8950 HBAR |
0.0486 USD |
0.0481 USD |
0.0487 USD |
0.0481 USD |
| 2023-10-06 |
0.0483 USD |
2,943,924.1889 HBAR |
0.0483 USD |
0.0469 USD |
0.0500 USD |
0.0485 USD |
| 2023-10-05 |
0.0488 USD |
537,187.3212 HBAR |
0.0489 USD |
0.0480 USD |
0.0516 USD |
0.0483 USD |
| 2023-10-04 |
0.0485 USD |
300,549.4353 HBAR |
0.0495 USD |
0.0483 USD |
0.0495 USD |
0.0487 USD |
| 2023-10-03 |
0.0499 USD |
2,087,005.2702 HBAR |
0.0508 USD |
0.0495 USD |
0.0515 USD |
0.0495 USD |
| 2023-10-02 |
0.0511 USD |
635,448.6834 HBAR |
0.0508 USD |
0.0496 USD |
0.0519 USD |
0.0497 USD |
| 2023-10-01 |
0.0502 USD |
593,769.3197 HBAR |
0.0498 USD |
0.0498 USD |
0.0509 USD |
0.0508 USD |
| 2023-09-30 |
0.0497 USD |
922,996.2904 HBAR |
0.0496 USD |
0.0496 USD |
0.0501 USD |
0.0497 USD |
| 2023-09-29 |
0.0501 USD |
545,116.7288 HBAR |
0.0497 USD |
0.0494 USD |
0.0525 USD |
0.0495 USD |
| 2023-09-28 |
0.0497 USD |
576,580.7257 HBAR |
0.0495 USD |
0.0492 USD |
0.0499 USD |
0.0499 USD |
| 2023-09-27 |
0.0494 USD |
370,319.9459 HBAR |
0.0490 USD |
0.0490 USD |
0.0500 USD |
0.0495 USD |
| 2023-09-26 |
0.0499 USD |
1,343,119.1297 HBAR |
0.0504 USD |
0.0490 USD |
0.0504 USD |
0.0494 USD |
| 2023-09-25 |
0.0503 USD |
1,136,614.8015 HBAR |
0.0503 USD |
0.0499 USD |
0.0507 USD |
0.0504 USD |
| 2023-09-24 |
0.0505 USD |
912,217.8927 HBAR |
0.0518 USD |
0.0501 USD |
0.0518 USD |
0.0501 USD |
| 2023-09-23 |
0.0514 USD |
97,415.3878 HBAR |
0.0507 USD |
0.0503 USD |
0.0520 USD |
0.0518 USD |
| 2023-09-22 |
0.0502 USD |
175,788.1885 HBAR |
0.0504 USD |
0.0500 USD |
0.0505 USD |
0.0505 USD |
| 2023-09-21 |
0.0507 USD |
559,941.1906 HBAR |
0.0507 USD |
0.0497 USD |
0.0518 USD |
0.0505 USD |
| 2023-09-20 |
0.0503 USD |
479,149.3526 HBAR |
0.0510 USD |
0.0499 USD |
0.0510 USD |
0.0505 USD |
| 2023-09-19 |
0.0507 USD |
339,097.9212 HBAR |
0.0501 USD |
0.0501 USD |
0.0510 USD |
0.0510 USD |
| 2023-09-18 |
0.0513 USD |
1,506,682.4685 HBAR |
0.0492 USD |
0.0492 USD |
0.0520 USD |
0.0500 USD |
| 2023-09-17 |
0.0502 USD |
530,024.8697 HBAR |
0.0514 USD |
0.0491 USD |
0.0515 USD |
0.0497 USD |
| 2023-09-16 |
0.0514 USD |
242,458.4134 HBAR |
0.0520 USD |
0.0508 USD |
0.0523 USD |
0.0517 USD |
| 2023-09-15 |
0.0504 USD |
546,186.2230 HBAR |
0.0511 USD |
0.0498 USD |
0.0518 USD |
0.0517 USD |
| 2023-09-14 |
0.0517 USD |
3,700,654.2623 HBAR |
0.0497 USD |
0.0497 USD |
0.0530 USD |
0.0515 USD |
| 2023-09-13 |
0.0485 USD |
1,883,594.2018 HBAR |
0.0473 USD |
0.0472 USD |
0.0514 USD |
0.0497 USD |
| 2023-09-12 |
0.0470 USD |
2,505,879.5854 HBAR |
0.0464 USD |
0.0462 USD |
0.0512 USD |
0.0470 USD |
| 2023-09-11 |
0.0462 USD |
2,840,291.0485 HBAR |
0.0480 USD |
0.0456 USD |
0.0522 USD |
0.0464 USD |
| 2023-09-10 |
0.0478 USD |
1,183,302.1200 HBAR |
0.0486 USD |
0.0467 USD |
0.0487 USD |
0.0482 USD |
| 2023-09-09 |
0.0491 USD |
2,590,375.8782 HBAR |
0.0500 USD |
0.0489 USD |
0.0501 USD |
0.0490 USD |
| 2023-09-08 |
0.0498 USD |
1,019,627.3626 HBAR |
0.0501 USD |
0.0494 USD |
0.0508 USD |
0.0500 USD |
| 2023-09-07 |
0.0495 USD |
1,362,234.6816 HBAR |
0.0491 USD |
0.0487 USD |
0.0499 USD |
0.0499 USD |
| 2023-09-06 |
0.0487 USD |
3,400,584.7893 HBAR |
0.0499 USD |
0.0477 USD |
0.0501 USD |
0.0493 USD |
| 2023-09-05 |
0.0489 USD |
953,528.5063 HBAR |
0.0488 USD |
0.0480 USD |
0.0500 USD |
0.0494 USD |
| 2023-09-04 |
0.0485 USD |
1,126,413.7488 HBAR |
0.0483 USD |
0.0480 USD |
0.0492 USD |
0.0483 USD |
| 2023-09-03 |
0.0493 USD |
3,888,507.1308 HBAR |
0.0498 USD |
0.0482 USD |
0.0547 USD |
0.0487 USD |
| 2023-09-02 |
0.0492 USD |
3,635,125.7290 HBAR |
0.0504 USD |
0.0479 USD |
0.0549 USD |
0.0494 USD |
| 2023-09-01 |
0.0503 USD |
4,212,811.2586 HBAR |
0.0529 USD |
0.0489 USD |
0.0600 USD |
0.0500 USD |
| 2023-08-31 |
0.0528 USD |
2,203,665.9667 HBAR |
0.0537 USD |
0.0515 USD |
0.0537 USD |
0.0524 USD |
| 2023-08-30 |
0.0544 USD |
1,856,353.5169 HBAR |
0.0564 USD |
0.0532 USD |
0.0564 USD |
0.0537 USD |
| 2023-08-29 |
0.0556 USD |
3,233,855.8012 HBAR |
0.0558 USD |
0.0528 USD |
0.0607 USD |
0.0565 USD |
| 2023-08-28 |
0.0563 USD |
2,814,547.6889 HBAR |
0.0583 USD |
0.0554 USD |
0.0583 USD |
0.0561 USD |
| 2023-08-27 |
0.0581 USD |
659,863.8262 HBAR |
0.0578 USD |
0.0574 USD |
0.0592 USD |
0.0584 USD |
| 2023-08-26 |
0.0572 USD |
1,232,350.8838 HBAR |
0.0589 USD |
0.0565 USD |
0.0590 USD |
0.0579 USD |
| 2023-08-25 |
0.0591 USD |
2,204,496.9068 HBAR |
0.0594 USD |
0.0583 USD |
0.0610 USD |
0.0587 USD |
| 2023-08-24 |
0.0598 USD |
2,377,994.2221 HBAR |
0.0618 USD |
0.0587 USD |
0.0626 USD |
0.0591 USD |
| 2023-08-23 |
0.0598 USD |
1,069,040.7148 HBAR |
0.0588 USD |
0.0582 USD |
0.0650 USD |
0.0616 USD |
| 2023-08-22 |
0.0614 USD |
683,477.2245 HBAR |
0.0612 USD |
0.0575 USD |
0.0638 USD |
0.0588 USD |
| 2023-08-21 |
0.0621 USD |
982,393.5593 HBAR |
0.0614 USD |
0.0603 USD |
0.0647 USD |
0.0615 USD |
| 2023-08-20 |
0.0626 USD |
2,358,491.2562 HBAR |
0.0651 USD |
0.0614 USD |
0.0680 USD |
0.0614 USD |