Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-29 |
0.0488 USD |
915,120.2050 HBAR |
0.0478 USD |
0.0477 USD |
0.0498 USD |
0.0483 USD |
| 2023-06-28 |
0.0489 USD |
700,249.7495 HBAR |
0.0502 USD |
0.0475 USD |
0.0512 USD |
0.0478 USD |
| 2023-06-27 |
0.0505 USD |
845,393.2229 HBAR |
0.0496 USD |
0.0496 USD |
0.0512 USD |
0.0505 USD |
| 2023-06-26 |
0.0507 USD |
3,030,022.3898 HBAR |
0.0519 USD |
0.0495 USD |
0.0520 USD |
0.0498 USD |
| 2023-06-25 |
0.0530 USD |
677,999.1574 HBAR |
0.0513 USD |
0.0510 USD |
0.0577 USD |
0.0519 USD |
| 2023-06-24 |
0.0522 USD |
1,383,504.8667 HBAR |
0.0525 USD |
0.0510 USD |
0.0536 USD |
0.0511 USD |
| 2023-06-23 |
0.0520 USD |
2,519,118.5931 HBAR |
0.0503 USD |
0.0500 USD |
0.0540 USD |
0.0524 USD |
| 2023-06-22 |
0.0508 USD |
2,469,800.4822 HBAR |
0.0511 USD |
0.0498 USD |
0.0520 USD |
0.0499 USD |
| 2023-06-21 |
0.0499 USD |
2,296,516.5312 HBAR |
0.0493 USD |
0.0490 USD |
0.0512 USD |
0.0506 USD |
| 2023-06-20 |
0.0468 USD |
1,222,490.6554 HBAR |
0.0452 USD |
0.0448 USD |
0.0494 USD |
0.0491 USD |
| 2023-06-19 |
0.0452 USD |
859,859.9887 HBAR |
0.0450 USD |
0.0442 USD |
0.0456 USD |
0.0449 USD |
| 2023-06-18 |
0.0456 USD |
174,404.8712 HBAR |
0.0457 USD |
0.0450 USD |
0.0464 USD |
0.0452 USD |
| 2023-06-17 |
0.0457 USD |
1,149,703.7265 HBAR |
0.0444 USD |
0.0444 USD |
0.0460 USD |
0.0458 USD |
| 2023-06-16 |
0.0429 USD |
1,912,872.2680 HBAR |
0.0425 USD |
0.0420 USD |
0.0446 USD |
0.0442 USD |
| 2023-06-15 |
0.0432 USD |
3,415,239.7719 HBAR |
0.0453 USD |
0.0420 USD |
0.0465 USD |
0.0431 USD |
| 2023-06-14 |
0.0464 USD |
772,104.3451 HBAR |
0.0466 USD |
0.0453 USD |
0.0477 USD |
0.0455 USD |
| 2023-06-13 |
0.0461 USD |
599,368.5579 HBAR |
0.0451 USD |
0.0451 USD |
0.0469 USD |
0.0468 USD |
| 2023-06-12 |
0.0445 USD |
1,216,878.3177 HBAR |
0.0446 USD |
0.0435 USD |
0.0454 USD |
0.0454 USD |
| 2023-06-11 |
0.0442 USD |
1,023,520.8120 HBAR |
0.0453 USD |
0.0436 USD |
0.0453 USD |
0.0444 USD |
| 2023-06-10 |
0.0441 USD |
4,683,716.3664 HBAR |
0.0476 USD |
0.0401 USD |
0.0477 USD |
0.0456 USD |
| 2023-06-09 |
0.0487 USD |
552,530.9254 HBAR |
0.0487 USD |
0.0477 USD |
0.0491 USD |
0.0484 USD |
| 2023-06-08 |
0.0482 USD |
1,127,748.5069 HBAR |
0.0483 USD |
0.0475 USD |
0.0487 USD |
0.0487 USD |
| 2023-06-07 |
0.0486 USD |
699,732.9146 HBAR |
0.0493 USD |
0.0479 USD |
0.0498 USD |
0.0484 USD |
| 2023-06-06 |
0.0489 USD |
1,249,643.9958 HBAR |
0.0486 USD |
0.0475 USD |
0.0499 USD |
0.0495 USD |
| 2023-06-05 |
0.0487 USD |
2,579,340.6303 HBAR |
0.0500 USD |
0.0465 USD |
0.0505 USD |
0.0490 USD |
| 2023-06-04 |
0.0505 USD |
657,009.5212 HBAR |
0.0504 USD |
0.0502 USD |
0.0509 USD |
0.0504 USD |
| 2023-06-03 |
0.0507 USD |
705,313.1759 HBAR |
0.0505 USD |
0.0501 USD |
0.0508 USD |
0.0501 USD |
| 2023-06-02 |
0.0506 USD |
2,711,172.1855 HBAR |
0.0502 USD |
0.0500 USD |
0.0515 USD |
0.0508 USD |
| 2023-06-01 |
0.0511 USD |
1,351,983.3994 HBAR |
0.0513 USD |
0.0503 USD |
0.0516 USD |
0.0503 USD |
| 2023-05-31 |
0.0514 USD |
521,324.7700 HBAR |
0.0526 USD |
0.0509 USD |
0.0527 USD |
0.0514 USD |
| 2023-05-30 |
0.0528 USD |
712,198.5072 HBAR |
0.0527 USD |
0.0522 USD |
0.0531 USD |
0.0529 USD |
| 2023-05-29 |
0.0530 USD |
1,101,740.0222 HBAR |
0.0536 USD |
0.0522 USD |
0.0536 USD |
0.0529 USD |
| 2023-05-28 |
0.0526 USD |
641,718.5659 HBAR |
0.0521 USD |
0.0519 USD |
0.0538 USD |
0.0535 USD |
| 2023-05-27 |
0.0521 USD |
316,211.6710 HBAR |
0.0522 USD |
0.0517 USD |
0.0524 USD |
0.0519 USD |
| 2023-05-26 |
0.0509 USD |
1,806,951.3704 HBAR |
0.0505 USD |
0.0505 USD |
0.0520 USD |
0.0520 USD |
| 2023-05-25 |
0.0508 USD |
896,182.7340 HBAR |
0.0509 USD |
0.0500 USD |
0.0512 USD |
0.0508 USD |
| 2023-05-24 |
0.0510 USD |
2,641,528.5876 HBAR |
0.0519 USD |
0.0501 USD |
0.0521 USD |
0.0508 USD |
| 2023-05-23 |
0.0525 USD |
199,951.9876 HBAR |
0.0522 USD |
0.0521 USD |
0.0530 USD |
0.0523 USD |
| 2023-05-22 |
0.0521 USD |
607,363.6787 HBAR |
0.0518 USD |
0.0518 USD |
0.0523 USD |
0.0519 USD |
| 2023-05-21 |
0.0524 USD |
486,870.9679 HBAR |
0.0530 USD |
0.0518 USD |
0.0531 USD |
0.0519 USD |
| 2023-05-20 |
0.0530 USD |
141,087.6960 HBAR |
0.0527 USD |
0.0527 USD |
0.0532 USD |
0.0530 USD |
| 2023-05-19 |
0.0526 USD |
583,735.4468 HBAR |
0.0522 USD |
0.0522 USD |
0.0531 USD |
0.0529 USD |
| 2023-05-18 |
0.0524 USD |
268,123.2977 HBAR |
0.0526 USD |
0.0518 USD |
0.0528 USD |
0.0524 USD |
| 2023-05-17 |
0.0524 USD |
676,508.8891 HBAR |
0.0523 USD |
0.0514 USD |
0.0537 USD |
0.0534 USD |
| 2023-05-16 |
0.0524 USD |
287,019.5811 HBAR |
0.0521 USD |
0.0517 USD |
0.0527 USD |
0.0524 USD |
| 2023-05-15 |
0.0527 USD |
637,910.1088 HBAR |
0.0520 USD |
0.0519 USD |
0.0532 USD |
0.0528 USD |
| 2023-05-14 |
0.0518 USD |
543,453.6733 HBAR |
0.0514 USD |
0.0513 USD |
0.0524 USD |
0.0518 USD |
| 2023-05-13 |
0.0516 USD |
452,495.2484 HBAR |
0.0519 USD |
0.0511 USD |
0.0522 USD |
0.0517 USD |
| 2023-05-12 |
0.0511 USD |
1,450,311.2001 HBAR |
0.0514 USD |
0.0502 USD |
0.0522 USD |
0.0522 USD |
| 2023-05-11 |
0.0517 USD |
992,436.2857 HBAR |
0.0533 USD |
0.0504 USD |
0.0544 USD |
0.0515 USD |