Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0487 USD |
706,880.3656 HBAR |
0.0492 USD |
0.0482 USD |
0.0492 USD |
0.0489 USD |
| 2022-12-01 |
0.0497 USD |
1,170,141.8965 HBAR |
0.0503 USD |
0.0487 USD |
0.0513 USD |
0.0489 USD |
| 2022-11-30 |
0.0498 USD |
637,058.5708 HBAR |
0.0495 USD |
0.0491 USD |
0.0508 USD |
0.0508 USD |
| 2022-11-29 |
0.0489 USD |
857,220.2446 HBAR |
0.0483 USD |
0.0482 USD |
0.0497 USD |
0.0493 USD |
| 2022-11-28 |
0.0482 USD |
647,561.5401 HBAR |
0.0493 USD |
0.0475 USD |
0.0493 USD |
0.0486 USD |
| 2022-11-27 |
0.0505 USD |
352,062.8980 HBAR |
0.0497 USD |
0.0494 USD |
0.0509 USD |
0.0503 USD |
| 2022-11-26 |
0.0499 USD |
867,750.0142 HBAR |
0.0497 USD |
0.0493 USD |
0.0504 USD |
0.0493 USD |
| 2022-11-25 |
0.0489 USD |
296,634.8314 HBAR |
0.0490 USD |
0.0482 USD |
0.0497 USD |
0.0488 USD |
| 2022-11-24 |
0.0487 USD |
918,911.1579 HBAR |
0.0485 USD |
0.0481 USD |
0.0495 USD |
0.0492 USD |
| 2022-11-23 |
0.0474 USD |
1,608,694.6247 HBAR |
0.0465 USD |
0.0463 USD |
0.0482 USD |
0.0480 USD |
| 2022-11-22 |
0.0460 USD |
1,655,832.5081 HBAR |
0.0460 USD |
0.0445 USD |
0.0466 USD |
0.0465 USD |
| 2022-11-21 |
0.0457 USD |
972,460.2084 HBAR |
0.0459 USD |
0.0449 USD |
0.0467 USD |
0.0450 USD |
| 2022-11-20 |
0.0474 USD |
1,195,836.3673 HBAR |
0.0490 USD |
0.0458 USD |
0.0494 USD |
0.0460 USD |
| 2022-11-19 |
0.0481 USD |
893,919.3064 HBAR |
0.0482 USD |
0.0469 USD |
0.0492 USD |
0.0487 USD |
| 2022-11-18 |
0.0486 USD |
1,178,135.1153 HBAR |
0.0488 USD |
0.0478 USD |
0.0492 USD |
0.0483 USD |
| 2022-11-17 |
0.0499 USD |
760,719.7020 HBAR |
0.0481 USD |
0.0481 USD |
0.0510 USD |
0.0485 USD |
| 2022-11-16 |
0.0480 USD |
491,545.5203 HBAR |
0.0491 USD |
0.0467 USD |
0.0493 USD |
0.0476 USD |
| 2022-11-15 |
0.0489 USD |
826,130.9646 HBAR |
0.0472 USD |
0.0463 USD |
0.0510 USD |
0.0491 USD |
| 2022-11-14 |
0.0469 USD |
1,681,099.0800 HBAR |
0.0453 USD |
0.0438 USD |
0.0516 USD |
0.0468 USD |
| 2022-11-13 |
0.0470 USD |
1,086,860.1950 HBAR |
0.0478 USD |
0.0448 USD |
0.0502 USD |
0.0457 USD |
| 2022-11-12 |
0.0490 USD |
319,592.5511 HBAR |
0.0488 USD |
0.0474 USD |
0.0516 USD |
0.0500 USD |
| 2022-11-11 |
0.0491 USD |
1,069,229.9677 HBAR |
0.0500 USD |
0.0470 USD |
0.0516 USD |
0.0510 USD |
| 2022-11-10 |
0.0505 USD |
2,956,681.4090 HBAR |
0.0438 USD |
0.0430 USD |
0.0610 USD |
0.0510 USD |
| 2022-11-09 |
0.0468 USD |
3,890,205.2450 HBAR |
0.0512 USD |
0.0426 USD |
0.0571 USD |
0.0431 USD |
| 2022-11-08 |
0.0528 USD |
6,188,892.8113 HBAR |
0.0590 USD |
0.0450 USD |
0.0595 USD |
0.0515 USD |
| 2022-11-07 |
0.0596 USD |
2,569,122.8964 HBAR |
0.0593 USD |
0.0583 USD |
0.0606 USD |
0.0590 USD |
| 2022-11-06 |
0.0611 USD |
754,544.3321 HBAR |
0.0624 USD |
0.0592 USD |
0.0625 USD |
0.0593 USD |
| 2022-11-05 |
0.0630 USD |
736,396.6239 HBAR |
0.0635 USD |
0.0614 USD |
0.0639 USD |
0.0621 USD |
| 2022-11-04 |
0.0617 USD |
1,314,024.3105 HBAR |
0.0599 USD |
0.0595 USD |
0.0637 USD |
0.0633 USD |
| 2022-11-03 |
0.0602 USD |
1,565,808.7242 HBAR |
0.0590 USD |
0.0590 USD |
0.0611 USD |
0.0596 USD |
| 2022-11-02 |
0.0585 USD |
1,019,535.8412 HBAR |
0.0583 USD |
0.0574 USD |
0.0600 USD |
0.0588 USD |
| 2022-11-01 |
0.0589 USD |
2,251,981.6355 HBAR |
0.0599 USD |
0.0582 USD |
0.0600 USD |
0.0583 USD |
| 2022-10-31 |
0.0602 USD |
680,894.0569 HBAR |
0.0607 USD |
0.0591 USD |
0.0613 USD |
0.0595 USD |
| 2022-10-30 |
0.0615 USD |
660,724.6789 HBAR |
0.0610 USD |
0.0600 USD |
0.0626 USD |
0.0606 USD |
| 2022-10-29 |
0.0611 USD |
3,650,671.9918 HBAR |
0.0600 USD |
0.0600 USD |
0.0618 USD |
0.0611 USD |
| 2022-10-28 |
0.0596 USD |
5,327,445.9677 HBAR |
0.0587 USD |
0.0584 USD |
0.0603 USD |
0.0601 USD |
| 2022-10-27 |
0.0604 USD |
2,286,361.5799 HBAR |
0.0607 USD |
0.0583 USD |
0.0619 USD |
0.0591 USD |
| 2022-10-26 |
0.0604 USD |
886,435.1350 HBAR |
0.0601 USD |
0.0598 USD |
0.0610 USD |
0.0607 USD |
| 2022-10-25 |
0.0599 USD |
702,213.9820 HBAR |
0.0591 USD |
0.0585 USD |
0.0611 USD |
0.0600 USD |
| 2022-10-24 |
0.0588 USD |
531,436.1998 HBAR |
0.0604 USD |
0.0582 USD |
0.0604 USD |
0.0587 USD |
| 2022-10-23 |
0.0594 USD |
414,671.6736 HBAR |
0.0595 USD |
0.0585 USD |
0.0607 USD |
0.0607 USD |
| 2022-10-22 |
0.0596 USD |
242,100.6235 HBAR |
0.0596 USD |
0.0591 USD |
0.0601 USD |
0.0598 USD |
| 2022-10-21 |
0.0582 USD |
2,416,410.6641 HBAR |
0.0584 USD |
0.0567 USD |
0.0598 USD |
0.0598 USD |
| 2022-10-20 |
0.0592 USD |
2,379,314.7028 HBAR |
0.0587 USD |
0.0574 USD |
0.0599 USD |
0.0582 USD |
| 2022-10-19 |
0.0601 USD |
1,413,543.3671 HBAR |
0.0620 USD |
0.0589 USD |
0.0622 USD |
0.0596 USD |
| 2022-10-18 |
0.0629 USD |
1,150,588.2032 HBAR |
0.0629 USD |
0.0612 USD |
0.0646 USD |
0.0622 USD |
| 2022-10-17 |
0.0618 USD |
414,195.7340 HBAR |
0.0607 USD |
0.0605 USD |
0.0626 USD |
0.0626 USD |
| 2022-10-16 |
0.0608 USD |
3,154,216.4895 HBAR |
0.0610 USD |
0.0598 USD |
0.0616 USD |
0.0615 USD |
| 2022-10-15 |
0.0611 USD |
768,745.4493 HBAR |
0.0616 USD |
0.0603 USD |
0.0629 USD |
0.0607 USD |
| 2022-10-14 |
0.0628 USD |
1,174,065.9073 HBAR |
0.0637 USD |
0.0610 USD |
0.0650 USD |
0.0610 USD |