Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |