Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.3731 USD |
799,326.7056 HBAR |
0.4113 USD |
0.3464 USD |
0.4113 USD |
0.3611 USD |
| 2021-11-17 |
0.4073 USD |
376,734.2272 HBAR |
0.4002 USD |
0.3905 USD |
0.4197 USD |
0.4032 USD |
| 2021-11-16 |
0.3987 USD |
469,638.3209 HBAR |
0.4224 USD |
0.3750 USD |
0.4224 USD |
0.3986 USD |
| 2021-11-15 |
0.4299 USD |
476,599.1717 HBAR |
0.4408 USD |
0.4081 USD |
0.4408 USD |
0.4267 USD |
| 2021-11-14 |
0.4280 USD |
140,405.5750 HBAR |
0.4358 USD |
0.4206 USD |
0.4378 USD |
0.4376 USD |
| 2021-11-13 |
0.4496 USD |
225,752.2927 HBAR |
0.4579 USD |
0.4370 USD |
0.4718 USD |
0.4371 USD |
| 2021-11-12 |
0.4576 USD |
1,299,768.5352 HBAR |
0.4323 USD |
0.4323 USD |
0.4754 USD |
0.4552 USD |
| 2021-11-11 |
0.4338 USD |
452,070.0422 HBAR |
0.4056 USD |
0.4056 USD |
0.4500 USD |
0.4366 USD |
| 2021-11-10 |
0.4325 USD |
563,026.9415 HBAR |
0.4280 USD |
0.3873 USD |
0.4528 USD |
0.4044 USD |
| 2021-11-09 |
0.4279 USD |
355,174.7523 HBAR |
0.4148 USD |
0.4085 USD |
0.4383 USD |
0.4285 USD |
| 2021-11-08 |
0.4174 USD |
404,547.0481 HBAR |
0.3939 USD |
0.3920 USD |
0.4284 USD |
0.4211 USD |
| 2021-11-07 |
0.3896 USD |
142,247.1705 HBAR |
0.3877 USD |
0.3845 USD |
0.3941 USD |
0.3928 USD |
| 2021-11-06 |
0.3825 USD |
356,655.9226 HBAR |
0.3928 USD |
0.3738 USD |
0.3942 USD |
0.3841 USD |
| 2021-11-05 |
0.3916 USD |
296,906.7232 HBAR |
0.3948 USD |
0.3800 USD |
0.4031 USD |
0.3883 USD |
| 2021-11-04 |
0.3881 USD |
352,511.1008 HBAR |
0.3915 USD |
0.3800 USD |
0.3950 USD |
0.3950 USD |
| 2021-11-03 |
0.3889 USD |
216,673.7012 HBAR |
0.3955 USD |
0.3784 USD |
0.3962 USD |
0.3928 USD |
| 2021-11-02 |
0.3966 USD |
430,902.0982 HBAR |
0.3948 USD |
0.3915 USD |
0.4120 USD |
0.3942 USD |
| 2021-11-01 |
0.4065 USD |
228,669.5546 HBAR |
0.4067 USD |
0.3950 USD |
0.4287 USD |
0.4000 USD |
| 2021-10-31 |
0.4152 USD |
247,504.3071 HBAR |
0.4346 USD |
0.3930 USD |
0.4622 USD |
0.4067 USD |
| 2021-10-30 |
0.4158 USD |
367,167.5805 HBAR |
0.3886 USD |
0.3886 USD |
0.4365 USD |
0.4059 USD |
| 2021-10-29 |
0.3876 USD |
222,335.2137 HBAR |
0.3721 USD |
0.3700 USD |
0.3958 USD |
0.3861 USD |
| 2021-10-28 |
0.3704 USD |
137,876.2469 HBAR |
0.3587 USD |
0.3527 USD |
0.3769 USD |
0.3700 USD |
| 2021-10-27 |
0.3583 USD |
487,507.7464 HBAR |
0.3963 USD |
0.3365 USD |
0.3985 USD |
0.3532 USD |
| 2021-10-26 |
0.3982 USD |
447,573.1780 HBAR |
0.3870 USD |
0.3839 USD |
0.4125 USD |
0.3898 USD |
| 2021-10-25 |
0.3839 USD |
440,537.8125 HBAR |
0.3702 USD |
0.3700 USD |
0.3886 USD |
0.3865 USD |
| 2021-10-24 |
0.3706 USD |
420,020.2862 HBAR |
0.3753 USD |
0.3595 USD |
0.3763 USD |
0.3692 USD |
| 2021-10-23 |
0.3749 USD |
181,794.1646 HBAR |
0.3787 USD |
0.3693 USD |
0.3796 USD |
0.3788 USD |
| 2021-10-22 |
0.3815 USD |
248,940.5122 HBAR |
0.3820 USD |
0.3726 USD |
0.3892 USD |
0.3768 USD |
| 2021-10-21 |
0.3884 USD |
458,025.8284 HBAR |
0.4000 USD |
0.3750 USD |
0.4079 USD |
0.3802 USD |
| 2021-10-20 |
0.3902 USD |
699,875.7860 HBAR |
0.3738 USD |
0.3700 USD |
0.4090 USD |
0.4000 USD |
| 2021-10-19 |
0.3663 USD |
340,236.2447 HBAR |
0.3524 USD |
0.3524 USD |
0.3777 USD |
0.3752 USD |
| 2021-10-18 |
0.3606 USD |
310,393.0356 HBAR |
0.3559 USD |
0.3470 USD |
0.3680 USD |
0.3534 USD |
| 2021-10-17 |
0.3615 USD |
180,904.0354 HBAR |
0.3666 USD |
0.3434 USD |
0.3733 USD |
0.3559 USD |
| 2021-10-16 |
0.3720 USD |
240,781.4806 HBAR |
0.3652 USD |
0.3652 USD |
0.3776 USD |
0.3733 USD |
| 2021-10-15 |
0.3682 USD |
729,354.1202 HBAR |
0.3853 USD |
0.3575 USD |
0.4000 USD |
0.3640 USD |
| 2021-10-14 |
0.3849 USD |
422,934.2673 HBAR |
0.3559 USD |
0.3534 USD |
0.3999 USD |
0.3874 USD |
| 2021-10-13 |
0.3546 USD |
128,646.4715 HBAR |
0.3434 USD |
0.3434 USD |
0.3690 USD |
0.3568 USD |