Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.0625 USD |
2,320,704.1214 HBAR |
0.0657 USD |
0.0586 USD |
0.0667 USD |
0.0655 USD |
| 2022-10-12 |
0.0655 USD |
2,402,517.5151 HBAR |
0.0613 USD |
0.0609 USD |
0.0671 USD |
0.0659 USD |
| 2022-10-11 |
0.0597 USD |
1,390,535.9582 HBAR |
0.0580 USD |
0.0573 USD |
0.0623 USD |
0.0612 USD |
| 2022-10-10 |
0.0596 USD |
786,271.0794 HBAR |
0.0605 USD |
0.0587 USD |
0.0606 USD |
0.0587 USD |
| 2022-10-09 |
0.0602 USD |
845,556.2538 HBAR |
0.0604 USD |
0.0595 USD |
0.0612 USD |
0.0598 USD |
| 2022-10-08 |
0.0600 USD |
1,167,981.6629 HBAR |
0.0599 USD |
0.0573 USD |
0.0606 USD |
0.0600 USD |
| 2022-10-07 |
0.0593 USD |
853,747.4751 HBAR |
0.0583 USD |
0.0579 USD |
0.0606 USD |
0.0606 USD |
| 2022-10-06 |
0.0582 USD |
918,520.7766 HBAR |
0.0582 USD |
0.0579 USD |
0.0586 USD |
0.0581 USD |
| 2022-10-05 |
0.0573 USD |
680,706.6826 HBAR |
0.0583 USD |
0.0567 USD |
0.0583 USD |
0.0579 USD |
| 2022-10-04 |
0.0582 USD |
711,141.4587 HBAR |
0.0577 USD |
0.0575 USD |
0.0587 USD |
0.0584 USD |
| 2022-10-03 |
0.0571 USD |
785,232.3224 HBAR |
0.0562 USD |
0.0558 USD |
0.0582 USD |
0.0582 USD |
| 2022-10-02 |
0.0570 USD |
633,089.4425 HBAR |
0.0579 USD |
0.0562 USD |
0.0579 USD |
0.0562 USD |
| 2022-10-01 |
0.0574 USD |
758,010.1913 HBAR |
0.0575 USD |
0.0571 USD |
0.0576 USD |
0.0575 USD |
| 2022-09-30 |
0.0575 USD |
1,437,735.2315 HBAR |
0.0574 USD |
0.0571 USD |
0.0583 USD |
0.0571 USD |
| 2022-09-29 |
0.0575 USD |
906,182.2949 HBAR |
0.0581 USD |
0.0565 USD |
0.0581 USD |
0.0575 USD |
| 2022-09-28 |
0.0576 USD |
838,170.4514 HBAR |
0.0582 USD |
0.0565 USD |
0.0584 USD |
0.0581 USD |
| 2022-09-27 |
0.0598 USD |
1,172,313.9752 HBAR |
0.0603 USD |
0.0579 USD |
0.0614 USD |
0.0582 USD |
| 2022-09-26 |
0.0591 USD |
1,782,922.9618 HBAR |
0.0591 USD |
0.0580 USD |
0.0605 USD |
0.0597 USD |
| 2022-09-25 |
0.0604 USD |
876,830.8364 HBAR |
0.0609 USD |
0.0586 USD |
0.0621 USD |
0.0592 USD |
| 2022-09-24 |
0.0624 USD |
1,677,318.5846 HBAR |
0.0614 USD |
0.0609 USD |
0.0636 USD |
0.0613 USD |
| 2022-09-23 |
0.0605 USD |
1,854,432.2024 HBAR |
0.0603 USD |
0.0594 USD |
0.0621 USD |
0.0616 USD |
| 2022-09-22 |
0.0586 USD |
998,499.5123 HBAR |
0.0568 USD |
0.0566 USD |
0.0599 USD |
0.0598 USD |
| 2022-09-21 |
0.0586 USD |
2,044,098.1497 HBAR |
0.0577 USD |
0.0558 USD |
0.0600 USD |
0.0564 USD |
| 2022-09-20 |
0.0577 USD |
241,619.4691 HBAR |
0.0591 USD |
0.0569 USD |
0.0591 USD |
0.0575 USD |
| 2022-09-19 |
0.0575 USD |
1,009,761.1254 HBAR |
0.0585 USD |
0.0562 USD |
0.0593 USD |
0.0592 USD |
| 2022-09-18 |
0.0588 USD |
867,146.7374 HBAR |
0.0613 USD |
0.0566 USD |
0.0616 USD |
0.0578 USD |
| 2022-09-17 |
0.0611 USD |
657,565.9629 HBAR |
0.0609 USD |
0.0605 USD |
0.0619 USD |
0.0614 USD |
| 2022-09-16 |
0.0608 USD |
781,918.6818 HBAR |
0.0606 USD |
0.0600 USD |
0.0616 USD |
0.0606 USD |
| 2022-09-15 |
0.0616 USD |
661,665.1824 HBAR |
0.0630 USD |
0.0606 USD |
0.0643 USD |
0.0611 USD |
| 2022-09-14 |
0.0638 USD |
738,010.4222 HBAR |
0.0647 USD |
0.0623 USD |
0.0652 USD |
0.0642 USD |
| 2022-09-13 |
0.0677 USD |
1,335,002.0459 HBAR |
0.0730 USD |
0.0645 USD |
0.0735 USD |
0.0651 USD |
| 2022-09-12 |
0.0680 USD |
1,598,032.0708 HBAR |
0.0639 USD |
0.0635 USD |
0.0740 USD |
0.0735 USD |
| 2022-09-11 |
0.0640 USD |
566,513.8137 HBAR |
0.0640 USD |
0.0628 USD |
0.0649 USD |
0.0633 USD |
| 2022-09-10 |
0.0635 USD |
899,001.8391 HBAR |
0.0636 USD |
0.0631 USD |
0.0645 USD |
0.0636 USD |
| 2022-09-09 |
0.0633 USD |
851,432.3397 HBAR |
0.0617 USD |
0.0614 USD |
0.0639 USD |
0.0633 USD |
| 2022-09-08 |
0.0605 USD |
305,713.1504 HBAR |
0.0610 USD |
0.0594 USD |
0.0613 USD |
0.0610 USD |
| 2022-09-07 |
0.0596 USD |
745,383.1318 HBAR |
0.0580 USD |
0.0579 USD |
0.0612 USD |
0.0608 USD |
| 2022-09-06 |
0.0614 USD |
2,167,472.2650 HBAR |
0.0629 USD |
0.0579 USD |
0.0635 USD |
0.0588 USD |
| 2022-09-05 |
0.0617 USD |
1,146,462.7705 HBAR |
0.0616 USD |
0.0601 USD |
0.0630 USD |
0.0620 USD |
| 2022-09-04 |
0.0611 USD |
506,360.1905 HBAR |
0.0610 USD |
0.0605 USD |
0.0614 USD |
0.0614 USD |
| 2022-09-03 |
0.0615 USD |
385,290.3711 HBAR |
0.0619 USD |
0.0605 USD |
0.0621 USD |
0.0608 USD |
| 2022-09-02 |
0.0621 USD |
893,352.4790 HBAR |
0.0634 USD |
0.0610 USD |
0.0634 USD |
0.0620 USD |
| 2022-09-01 |
0.0629 USD |
936,122.2402 HBAR |
0.0630 USD |
0.0613 USD |
0.0635 USD |
0.0632 USD |
| 2022-08-31 |
0.0647 USD |
244,956.2733 HBAR |
0.0640 USD |
0.0630 USD |
0.0666 USD |
0.0630 USD |
| 2022-08-30 |
0.0648 USD |
1,549,994.4821 HBAR |
0.0659 USD |
0.0624 USD |
0.0662 USD |
0.0640 USD |
| 2022-08-29 |
0.0643 USD |
694,216.5182 HBAR |
0.0620 USD |
0.0620 USD |
0.0658 USD |
0.0658 USD |
| 2022-08-28 |
0.0636 USD |
1,162,308.0853 HBAR |
0.0629 USD |
0.0628 USD |
0.0651 USD |
0.0635 USD |
| 2022-08-27 |
0.0628 USD |
661,738.2907 HBAR |
0.0629 USD |
0.0618 USD |
0.0636 USD |
0.0626 USD |
| 2022-08-26 |
0.0658 USD |
1,457,562.5322 HBAR |
0.0685 USD |
0.0620 USD |
0.0689 USD |
0.0620 USD |
| 2022-08-25 |
0.0683 USD |
416,545.1993 HBAR |
0.0675 USD |
0.0671 USD |
0.0688 USD |
0.0676 USD |