Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.0725 USD |
4,447,972.6896 HBAR |
0.0726 USD |
0.0700 USD |
0.0760 USD |
0.0731 USD |
| 2023-01-20 |
0.0691 USD |
7,789,527.6859 HBAR |
0.0607 USD |
0.0594 USD |
0.0801 USD |
0.0724 USD |
| 2023-01-19 |
0.0575 USD |
3,490,320.5956 HBAR |
0.0536 USD |
0.0532 USD |
0.0618 USD |
0.0615 USD |
| 2023-01-18 |
0.0559 USD |
3,628,892.7120 HBAR |
0.0546 USD |
0.0540 USD |
0.0610 USD |
0.0540 USD |
| 2023-01-17 |
0.0537 USD |
882,534.2255 HBAR |
0.0535 USD |
0.0528 USD |
0.0548 USD |
0.0548 USD |
| 2023-01-16 |
0.0527 USD |
1,960,673.1974 HBAR |
0.0527 USD |
0.0510 USD |
0.0544 USD |
0.0537 USD |
| 2023-01-15 |
0.0518 USD |
1,422,247.0515 HBAR |
0.0530 USD |
0.0503 USD |
0.0530 USD |
0.0525 USD |
| 2023-01-14 |
0.0515 USD |
1,675,038.3235 HBAR |
0.0505 USD |
0.0494 USD |
0.0537 USD |
0.0529 USD |
| 2023-01-13 |
0.0483 USD |
2,187,214.9461 HBAR |
0.0475 USD |
0.0465 USD |
0.0506 USD |
0.0506 USD |
| 2023-01-12 |
0.0465 USD |
2,973,883.4647 HBAR |
0.0458 USD |
0.0453 USD |
0.0482 USD |
0.0475 USD |
| 2023-01-11 |
0.0442 USD |
952,088.7397 HBAR |
0.0446 USD |
0.0434 USD |
0.0455 USD |
0.0455 USD |
| 2023-01-10 |
0.0445 USD |
1,821,364.8257 HBAR |
0.0448 USD |
0.0433 USD |
0.0465 USD |
0.0445 USD |
| 2023-01-09 |
0.0440 USD |
1,541,157.8367 HBAR |
0.0419 USD |
0.0418 USD |
0.0458 USD |
0.0445 USD |
| 2023-01-08 |
0.0408 USD |
922,219.2270 HBAR |
0.0397 USD |
0.0393 USD |
0.0422 USD |
0.0418 USD |
| 2023-01-07 |
0.0393 USD |
391,926.7700 HBAR |
0.0390 USD |
0.0388 USD |
0.0399 USD |
0.0395 USD |
| 2023-01-06 |
0.0375 USD |
1,009,526.5564 HBAR |
0.0384 USD |
0.0350 USD |
0.0391 USD |
0.0391 USD |
| 2023-01-05 |
0.0384 USD |
1,639,694.7779 HBAR |
0.0386 USD |
0.0379 USD |
0.0387 USD |
0.0385 USD |
| 2023-01-04 |
0.0383 USD |
876,623.0678 HBAR |
0.0380 USD |
0.0378 USD |
0.0390 USD |
0.0383 USD |
| 2023-01-03 |
0.0387 USD |
989,655.0042 HBAR |
0.0389 USD |
0.0380 USD |
0.0393 USD |
0.0382 USD |
| 2023-01-02 |
0.0388 USD |
823,290.0946 HBAR |
0.0382 USD |
0.0376 USD |
0.0400 USD |
0.0389 USD |
| 2023-01-01 |
0.0372 USD |
1,783,148.0796 HBAR |
0.0364 USD |
0.0362 USD |
0.0389 USD |
0.0381 USD |
| 2022-12-31 |
0.0368 USD |
1,792,708.8067 HBAR |
0.0371 USD |
0.0357 USD |
0.0377 USD |
0.0364 USD |
| 2022-12-30 |
0.0385 USD |
1,603,241.4515 HBAR |
0.0393 USD |
0.0375 USD |
0.0394 USD |
0.0375 USD |
| 2022-12-29 |
0.0396 USD |
2,361,253.4843 HBAR |
0.0407 USD |
0.0387 USD |
0.0409 USD |
0.0394 USD |
| 2022-12-28 |
0.0412 USD |
1,240,157.1363 HBAR |
0.0422 USD |
0.0403 USD |
0.0423 USD |
0.0407 USD |
| 2022-12-27 |
0.0438 USD |
860,100.1297 HBAR |
0.0440 USD |
0.0419 USD |
0.0442 USD |
0.0422 USD |
| 2022-12-26 |
0.0436 USD |
300,874.0713 HBAR |
0.0435 USD |
0.0435 USD |
0.0439 USD |
0.0438 USD |
| 2022-12-25 |
0.0437 USD |
192,533.8364 HBAR |
0.0438 USD |
0.0432 USD |
0.0441 USD |
0.0435 USD |
| 2022-12-24 |
0.0438 USD |
205,292.1416 HBAR |
0.0436 USD |
0.0435 USD |
0.0441 USD |
0.0438 USD |
| 2022-12-23 |
0.0437 USD |
1,190,898.0217 HBAR |
0.0438 USD |
0.0433 USD |
0.0440 USD |
0.0436 USD |
| 2022-12-22 |
0.0429 USD |
787,866.7713 HBAR |
0.0428 USD |
0.0424 USD |
0.0435 USD |
0.0434 USD |
| 2022-12-21 |
0.0426 USD |
631,671.6240 HBAR |
0.0433 USD |
0.0421 USD |
0.0433 USD |
0.0425 USD |
| 2022-12-20 |
0.0422 USD |
421,117.4653 HBAR |
0.0411 USD |
0.0410 USD |
0.0428 USD |
0.0428 USD |
| 2022-12-19 |
0.0423 USD |
1,065,661.2331 HBAR |
0.0441 USD |
0.0402 USD |
0.0442 USD |
0.0410 USD |
| 2022-12-18 |
0.0438 USD |
79,585.2662 HBAR |
0.0433 USD |
0.0430 USD |
0.0441 USD |
0.0439 USD |
| 2022-12-17 |
0.0423 USD |
350,425.4023 HBAR |
0.0420 USD |
0.0411 USD |
0.0430 USD |
0.0430 USD |
| 2022-12-16 |
0.0435 USD |
1,523,278.8480 HBAR |
0.0457 USD |
0.0416 USD |
0.0461 USD |
0.0418 USD |
| 2022-12-15 |
0.0461 USD |
1,353,805.2859 HBAR |
0.0467 USD |
0.0451 USD |
0.0470 USD |
0.0457 USD |
| 2022-12-14 |
0.0473 USD |
443,937.1130 HBAR |
0.0476 USD |
0.0466 USD |
0.0477 USD |
0.0466 USD |
| 2022-12-13 |
0.0472 USD |
2,300,213.2691 HBAR |
0.0472 USD |
0.0460 USD |
0.0484 USD |
0.0476 USD |
| 2022-12-12 |
0.0470 USD |
617,896.9221 HBAR |
0.0477 USD |
0.0466 USD |
0.0477 USD |
0.0472 USD |
| 2022-12-11 |
0.0484 USD |
252,553.0186 HBAR |
0.0484 USD |
0.0480 USD |
0.0489 USD |
0.0480 USD |
| 2022-12-10 |
0.0482 USD |
130,831.4783 HBAR |
0.0482 USD |
0.0479 USD |
0.0488 USD |
0.0485 USD |
| 2022-12-09 |
0.0481 USD |
420,377.1455 HBAR |
0.0478 USD |
0.0478 USD |
0.0484 USD |
0.0481 USD |
| 2022-12-08 |
0.0474 USD |
323,932.9754 HBAR |
0.0471 USD |
0.0470 USD |
0.0480 USD |
0.0479 USD |
| 2022-12-07 |
0.0470 USD |
492,513.2807 HBAR |
0.0480 USD |
0.0464 USD |
0.0483 USD |
0.0471 USD |
| 2022-12-06 |
0.0484 USD |
495,218.2849 HBAR |
0.0488 USD |
0.0479 USD |
0.0488 USD |
0.0481 USD |
| 2022-12-05 |
0.0487 USD |
465,877.1116 HBAR |
0.0481 USD |
0.0481 USD |
0.0491 USD |
0.0486 USD |
| 2022-12-04 |
0.0478 USD |
983,307.8288 HBAR |
0.0477 USD |
0.0473 USD |
0.0500 USD |
0.0482 USD |
| 2022-12-03 |
0.0481 USD |
152,537.2069 HBAR |
0.0490 USD |
0.0478 USD |
0.0490 USD |
0.0479 USD |