Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.0601 USD |
910,428.8429 HBAR |
0.0634 USD |
0.0589 USD |
0.0634 USD |
0.0594 USD |
| 2023-04-30 |
0.0636 USD |
1,603,060.6170 HBAR |
0.0610 USD |
0.0610 USD |
0.0654 USD |
0.0639 USD |
| 2023-04-29 |
0.0609 USD |
113,700.3296 HBAR |
0.0605 USD |
0.0605 USD |
0.0613 USD |
0.0606 USD |
| 2023-04-28 |
0.0608 USD |
136,175.1611 HBAR |
0.0611 USD |
0.0603 USD |
0.0612 USD |
0.0606 USD |
| 2023-04-27 |
0.0609 USD |
592,978.4212 HBAR |
0.0613 USD |
0.0602 USD |
0.0618 USD |
0.0607 USD |
| 2023-04-26 |
0.0612 USD |
1,999,433.8435 HBAR |
0.0609 USD |
0.0586 USD |
0.0632 USD |
0.0603 USD |
| 2023-04-25 |
0.0599 USD |
1,315,035.2783 HBAR |
0.0597 USD |
0.0586 USD |
0.0612 USD |
0.0608 USD |
| 2023-04-24 |
0.0600 USD |
743,873.5259 HBAR |
0.0605 USD |
0.0586 USD |
0.0607 USD |
0.0600 USD |
| 2023-04-23 |
0.0607 USD |
641,937.1580 HBAR |
0.0612 USD |
0.0597 USD |
0.0670 USD |
0.0603 USD |
| 2023-04-22 |
0.0605 USD |
649,373.0743 HBAR |
0.0597 USD |
0.0597 USD |
0.0613 USD |
0.0611 USD |
| 2023-04-21 |
0.0607 USD |
1,809,120.1436 HBAR |
0.0624 USD |
0.0589 USD |
0.0700 USD |
0.0596 USD |
| 2023-04-20 |
0.0625 USD |
979,560.4388 HBAR |
0.0627 USD |
0.0610 USD |
0.0638 USD |
0.0618 USD |
| 2023-04-19 |
0.0641 USD |
1,546,940.0285 HBAR |
0.0680 USD |
0.0614 USD |
0.0680 USD |
0.0619 USD |
| 2023-04-18 |
0.0679 USD |
799,890.6640 HBAR |
0.0665 USD |
0.0658 USD |
0.0687 USD |
0.0680 USD |
| 2023-04-17 |
0.0676 USD |
655,683.8483 HBAR |
0.0692 USD |
0.0661 USD |
0.0692 USD |
0.0668 USD |
| 2023-04-16 |
0.0690 USD |
2,000,665.2953 HBAR |
0.0681 USD |
0.0675 USD |
0.0700 USD |
0.0693 USD |
| 2023-04-15 |
0.0681 USD |
617,242.5967 HBAR |
0.0672 USD |
0.0672 USD |
0.0697 USD |
0.0683 USD |
| 2023-04-14 |
0.0669 USD |
1,834,447.4585 HBAR |
0.0667 USD |
0.0652 USD |
0.0684 USD |
0.0676 USD |
| 2023-04-13 |
0.0656 USD |
1,764,895.3941 HBAR |
0.0639 USD |
0.0635 USD |
0.0669 USD |
0.0667 USD |
| 2023-04-12 |
0.0637 USD |
2,107,264.5518 HBAR |
0.0633 USD |
0.0630 USD |
0.0654 USD |
0.0644 USD |
| 2023-04-11 |
0.0659 USD |
1,700,318.5368 HBAR |
0.0658 USD |
0.0653 USD |
0.0665 USD |
0.0654 USD |
| 2023-04-10 |
0.0657 USD |
1,657,387.1928 HBAR |
0.0651 USD |
0.0646 USD |
0.0663 USD |
0.0661 USD |
| 2023-04-09 |
0.0640 USD |
175,127.1828 HBAR |
0.0650 USD |
0.0634 USD |
0.0651 USD |
0.0651 USD |
| 2023-04-08 |
0.0655 USD |
509,806.6558 HBAR |
0.0646 USD |
0.0646 USD |
0.0659 USD |
0.0648 USD |
| 2023-04-07 |
0.0650 USD |
681,829.5481 HBAR |
0.0658 USD |
0.0647 USD |
0.0658 USD |
0.0651 USD |
| 2023-04-06 |
0.0655 USD |
383,188.5309 HBAR |
0.0656 USD |
0.0648 USD |
0.0662 USD |
0.0658 USD |
| 2023-04-05 |
0.0671 USD |
1,062,758.5640 HBAR |
0.0673 USD |
0.0656 USD |
0.0684 USD |
0.0668 USD |
| 2023-04-04 |
0.0673 USD |
1,804,025.9718 HBAR |
0.0677 USD |
0.0662 USD |
0.0683 USD |
0.0672 USD |
| 2023-04-03 |
0.0695 USD |
2,450,752.3552 HBAR |
0.0726 USD |
0.0665 USD |
0.0726 USD |
0.0680 USD |
| 2023-04-02 |
0.0739 USD |
1,573,831.3095 HBAR |
0.0735 USD |
0.0712 USD |
0.0777 USD |
0.0728 USD |
| 2023-04-01 |
0.0732 USD |
1,142,714.4555 HBAR |
0.0744 USD |
0.0698 USD |
0.0760 USD |
0.0705 USD |
| 2023-03-31 |
0.0723 USD |
6,838,486.6798 HBAR |
0.0657 USD |
0.0648 USD |
0.0765 USD |
0.0752 USD |
| 2023-03-30 |
0.0657 USD |
2,034,310.9519 HBAR |
0.0669 USD |
0.0631 USD |
0.0686 USD |
0.0648 USD |
| 2023-03-29 |
0.0627 USD |
4,498,793.7014 HBAR |
0.0597 USD |
0.0597 USD |
0.0685 USD |
0.0685 USD |
| 2023-03-28 |
0.0593 USD |
2,229,519.4252 HBAR |
0.0589 USD |
0.0581 USD |
0.0603 USD |
0.0598 USD |
| 2023-03-27 |
0.0593 USD |
1,359,450.4813 HBAR |
0.0615 USD |
0.0572 USD |
0.0617 USD |
0.0593 USD |
| 2023-03-26 |
0.0615 USD |
359,559.5499 HBAR |
0.0602 USD |
0.0600 USD |
0.0623 USD |
0.0622 USD |
| 2023-03-25 |
0.0598 USD |
811,181.4254 HBAR |
0.0602 USD |
0.0590 USD |
0.0606 USD |
0.0602 USD |
| 2023-03-24 |
0.0605 USD |
573,318.1448 HBAR |
0.0623 USD |
0.0591 USD |
0.0626 USD |
0.0599 USD |
| 2023-03-23 |
0.0613 USD |
703,525.5055 HBAR |
0.0600 USD |
0.0600 USD |
0.0633 USD |
0.0626 USD |
| 2023-03-22 |
0.0628 USD |
1,143,388.2807 HBAR |
0.0639 USD |
0.0597 USD |
0.0645 USD |
0.0610 USD |
| 2023-03-21 |
0.0627 USD |
1,613,446.7521 HBAR |
0.0625 USD |
0.0597 USD |
0.0641 USD |
0.0641 USD |
| 2023-03-20 |
0.0632 USD |
1,331,153.7789 HBAR |
0.0646 USD |
0.0613 USD |
0.0650 USD |
0.0619 USD |
| 2023-03-19 |
0.0647 USD |
1,951,511.7339 HBAR |
0.0634 USD |
0.0627 USD |
0.0662 USD |
0.0657 USD |
| 2023-03-18 |
0.0649 USD |
719,992.7356 HBAR |
0.0660 USD |
0.0623 USD |
0.0665 USD |
0.0625 USD |
| 2023-03-17 |
0.0628 USD |
1,765,040.1259 HBAR |
0.0609 USD |
0.0603 USD |
0.0652 USD |
0.0652 USD |
| 2023-03-16 |
0.0606 USD |
1,142,719.2338 HBAR |
0.0599 USD |
0.0593 USD |
0.0625 USD |
0.0612 USD |
| 2023-03-15 |
0.0622 USD |
916,178.0275 HBAR |
0.0664 USD |
0.0590 USD |
0.0671 USD |
0.0603 USD |
| 2023-03-14 |
0.0670 USD |
1,398,158.6866 HBAR |
0.0648 USD |
0.0635 USD |
0.0685 USD |
0.0653 USD |
| 2023-03-13 |
0.0626 USD |
3,242,300.4327 HBAR |
0.0625 USD |
0.0589 USD |
0.0653 USD |
0.0644 USD |