Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
0.0566 USD |
1,942,005.0506 HBAR |
0.0562 USD |
0.0547 USD |
0.0608 USD |
0.0592 USD |
| 2023-08-17 |
0.0592 USD |
2,966,270.0380 HBAR |
0.0615 USD |
0.0526 USD |
0.0648 USD |
0.0583 USD |
| 2023-08-16 |
0.0644 USD |
4,747,967.2560 HBAR |
0.0673 USD |
0.0614 USD |
0.0691 USD |
0.0628 USD |
| 2023-08-15 |
0.0705 USD |
7,893,824.2222 HBAR |
0.0663 USD |
0.0652 USD |
0.0755 USD |
0.0678 USD |
| 2023-08-14 |
0.0646 USD |
4,216,219.3771 HBAR |
0.0574 USD |
0.0574 USD |
0.0674 USD |
0.0658 USD |
| 2023-08-13 |
0.0563 USD |
760,810.1050 HBAR |
0.0563 USD |
0.0559 USD |
0.0582 USD |
0.0568 USD |
| 2023-08-12 |
0.0566 USD |
297,781.0684 HBAR |
0.0566 USD |
0.0557 USD |
0.0574 USD |
0.0562 USD |
| 2023-08-11 |
0.0567 USD |
414,262.9966 HBAR |
0.0572 USD |
0.0561 USD |
0.0612 USD |
0.0564 USD |
| 2023-08-10 |
0.0584 USD |
478,456.3517 HBAR |
0.0596 USD |
0.0577 USD |
0.0596 USD |
0.0580 USD |
| 2023-08-09 |
0.0620 USD |
4,160,021.1508 HBAR |
0.0620 USD |
0.0593 USD |
0.0635 USD |
0.0593 USD |
| 2023-08-08 |
0.0598 USD |
2,474,272.0556 HBAR |
0.0564 USD |
0.0564 USD |
0.0624 USD |
0.0619 USD |
| 2023-08-07 |
0.0556 USD |
424,990.6505 HBAR |
0.0565 USD |
0.0549 USD |
0.0567 USD |
0.0559 USD |
| 2023-08-06 |
0.0566 USD |
2,439,689.8102 HBAR |
0.0525 USD |
0.0525 USD |
0.0599 USD |
0.0582 USD |
| 2023-08-05 |
0.0522 USD |
828,913.9304 HBAR |
0.0532 USD |
0.0517 USD |
0.0532 USD |
0.0525 USD |
| 2023-08-04 |
0.0532 USD |
837,482.4445 HBAR |
0.0530 USD |
0.0525 USD |
0.0552 USD |
0.0529 USD |
| 2023-08-03 |
0.0535 USD |
2,061,796.1134 HBAR |
0.0528 USD |
0.0526 USD |
0.0575 USD |
0.0531 USD |
| 2023-08-02 |
0.0518 USD |
1,690,019.2296 HBAR |
0.0520 USD |
0.0509 USD |
0.0538 USD |
0.0526 USD |
| 2023-08-01 |
0.0512 USD |
730,650.1519 HBAR |
0.0520 USD |
0.0507 USD |
0.0523 USD |
0.0513 USD |
| 2023-07-31 |
0.0523 USD |
746,927.3504 HBAR |
0.0529 USD |
0.0500 USD |
0.0533 USD |
0.0524 USD |
| 2023-07-30 |
0.0533 USD |
533,491.2963 HBAR |
0.0537 USD |
0.0520 USD |
0.0542 USD |
0.0528 USD |
| 2023-07-29 |
0.0539 USD |
1,003,087.7552 HBAR |
0.0531 USD |
0.0527 USD |
0.0550 USD |
0.0539 USD |
| 2023-07-28 |
0.0518 USD |
913,279.3586 HBAR |
0.0517 USD |
0.0509 USD |
0.0532 USD |
0.0527 USD |
| 2023-07-27 |
0.0524 USD |
1,675,660.7428 HBAR |
0.0521 USD |
0.0516 USD |
0.0533 USD |
0.0520 USD |
| 2023-07-26 |
0.0522 USD |
1,413,834.3808 HBAR |
0.0523 USD |
0.0514 USD |
0.0530 USD |
0.0526 USD |
| 2023-07-25 |
0.0519 USD |
2,645,359.1487 HBAR |
0.0520 USD |
0.0506 USD |
0.0524 USD |
0.0522 USD |
| 2023-07-24 |
0.0530 USD |
2,343,672.9131 HBAR |
0.0533 USD |
0.0513 USD |
0.0547 USD |
0.0517 USD |
| 2023-07-23 |
0.0534 USD |
633,468.1778 HBAR |
0.0529 USD |
0.0528 USD |
0.0545 USD |
0.0532 USD |
| 2023-07-22 |
0.0544 USD |
191,353.0441 HBAR |
0.0549 USD |
0.0540 USD |
0.0552 USD |
0.0543 USD |
| 2023-07-21 |
0.0555 USD |
1,773,478.4587 HBAR |
0.0564 USD |
0.0546 USD |
0.0567 USD |
0.0559 USD |
| 2023-07-20 |
0.0576 USD |
2,785,956.0291 HBAR |
0.0577 USD |
0.0560 USD |
0.0622 USD |
0.0562 USD |
| 2023-07-19 |
0.0557 USD |
5,002,408.5379 HBAR |
0.0525 USD |
0.0525 USD |
0.0585 USD |
0.0562 USD |
| 2023-07-18 |
0.0530 USD |
3,060,415.2795 HBAR |
0.0521 USD |
0.0495 USD |
0.0550 USD |
0.0528 USD |
| 2023-07-17 |
0.0516 USD |
1,365,488.4285 HBAR |
0.0511 USD |
0.0501 USD |
0.0530 USD |
0.0519 USD |
| 2023-07-16 |
0.0516 USD |
901,684.3193 HBAR |
0.0522 USD |
0.0509 USD |
0.0526 USD |
0.0509 USD |
| 2023-07-15 |
0.0520 USD |
538,891.5222 HBAR |
0.0508 USD |
0.0506 USD |
0.0533 USD |
0.0520 USD |
| 2023-07-14 |
0.0525 USD |
2,061,870.4364 HBAR |
0.0524 USD |
0.0500 USD |
0.0550 USD |
0.0512 USD |
| 2023-07-13 |
0.0511 USD |
2,724,720.0633 HBAR |
0.0485 USD |
0.0477 USD |
0.0550 USD |
0.0525 USD |
| 2023-07-12 |
0.0487 USD |
960,971.4126 HBAR |
0.0483 USD |
0.0479 USD |
0.0491 USD |
0.0481 USD |
| 2023-07-11 |
0.0478 USD |
796,505.2287 HBAR |
0.0472 USD |
0.0468 USD |
0.0484 USD |
0.0483 USD |
| 2023-07-10 |
0.0470 USD |
1,553,417.2604 HBAR |
0.0467 USD |
0.0460 USD |
0.0490 USD |
0.0474 USD |
| 2023-07-09 |
0.0472 USD |
611,693.9489 HBAR |
0.0472 USD |
0.0468 USD |
0.0476 USD |
0.0474 USD |
| 2023-07-08 |
0.0470 USD |
493,675.4477 HBAR |
0.0470 USD |
0.0467 USD |
0.0476 USD |
0.0471 USD |
| 2023-07-07 |
0.0465 USD |
323,478.2470 HBAR |
0.0460 USD |
0.0457 USD |
0.0472 USD |
0.0472 USD |
| 2023-07-06 |
0.0476 USD |
541,032.1511 HBAR |
0.0470 USD |
0.0462 USD |
0.0492 USD |
0.0462 USD |
| 2023-07-05 |
0.0479 USD |
1,761,538.4677 HBAR |
0.0488 USD |
0.0469 USD |
0.0505 USD |
0.0471 USD |
| 2023-07-04 |
0.0494 USD |
847,108.0989 HBAR |
0.0505 USD |
0.0482 USD |
0.0505 USD |
0.0488 USD |
| 2023-07-03 |
0.0518 USD |
1,008,573.9181 HBAR |
0.0500 USD |
0.0500 USD |
0.0570 USD |
0.0501 USD |
| 2023-07-02 |
0.0499 USD |
361,820.2662 HBAR |
0.0505 USD |
0.0496 USD |
0.0508 USD |
0.0500 USD |
| 2023-07-01 |
0.0509 USD |
178,754.8852 HBAR |
0.0509 USD |
0.0502 USD |
0.0518 USD |
0.0508 USD |
| 2023-06-30 |
0.0498 USD |
670,234.1961 HBAR |
0.0483 USD |
0.0475 USD |
0.0515 USD |
0.0504 USD |