Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.2469 USD |
109,808.5966 HBAR |
0.2475 USD |
0.2434 USD |
0.2528 USD |
0.2464 USD |
| 2022-04-01 |
0.2378 USD |
475,085.1832 HBAR |
0.2370 USD |
0.2313 USD |
0.2483 USD |
0.2462 USD |
| 2022-03-31 |
0.2538 USD |
406,369.3471 HBAR |
0.2579 USD |
0.2331 USD |
0.2606 USD |
0.2355 USD |
| 2022-03-30 |
0.2526 USD |
587,360.1928 HBAR |
0.2538 USD |
0.2462 USD |
0.2585 USD |
0.2533 USD |
| 2022-03-29 |
0.2582 USD |
543,798.5162 HBAR |
0.2376 USD |
0.2376 USD |
0.2671 USD |
0.2503 USD |
| 2022-03-28 |
0.2460 USD |
601,415.2437 HBAR |
0.2420 USD |
0.2376 USD |
0.2510 USD |
0.2376 USD |
| 2022-03-27 |
0.2382 USD |
1,210,684.7799 HBAR |
0.2280 USD |
0.2270 USD |
0.2475 USD |
0.2429 USD |
| 2022-03-26 |
0.2244 USD |
98,628.1485 HBAR |
0.2223 USD |
0.2223 USD |
0.2265 USD |
0.2247 USD |
| 2022-03-25 |
0.2237 USD |
343,802.4757 HBAR |
0.2197 USD |
0.2197 USD |
0.2305 USD |
0.2215 USD |
| 2022-03-24 |
0.2228 USD |
191,095.9856 HBAR |
0.2195 USD |
0.2183 USD |
0.2280 USD |
0.2210 USD |
| 2022-03-23 |
0.2149 USD |
197,177.6935 HBAR |
0.2145 USD |
0.2110 USD |
0.2188 USD |
0.2188 USD |
| 2022-03-22 |
0.2158 USD |
348,879.4240 HBAR |
0.2112 USD |
0.2102 USD |
0.2202 USD |
0.2149 USD |
| 2022-03-21 |
0.2097 USD |
501,639.7745 HBAR |
0.2091 USD |
0.2067 USD |
0.2155 USD |
0.2115 USD |
| 2022-03-20 |
0.2093 USD |
789,526.7601 HBAR |
0.2080 USD |
0.2063 USD |
0.2130 USD |
0.2087 USD |
| 2022-03-19 |
0.2104 USD |
308,095.7193 HBAR |
0.2089 USD |
0.2075 USD |
0.2133 USD |
0.2103 USD |
| 2022-03-18 |
0.2048 USD |
129,058.1106 HBAR |
0.2044 USD |
0.2000 USD |
0.2084 USD |
0.2084 USD |
| 2022-03-17 |
0.2065 USD |
104,849.9821 HBAR |
0.2046 USD |
0.2044 USD |
0.2071 USD |
0.2063 USD |
| 2022-03-16 |
0.1999 USD |
390,269.7948 HBAR |
0.1989 USD |
0.1949 USD |
0.2055 USD |
0.2037 USD |
| 2022-03-15 |
0.1979 USD |
243,170.5693 HBAR |
0.2035 USD |
0.1959 USD |
0.2035 USD |
0.2013 USD |
| 2022-03-14 |
0.2008 USD |
94,567.8712 HBAR |
0.2007 USD |
0.1987 USD |
0.2055 USD |
0.1991 USD |
| 2022-03-13 |
0.2034 USD |
177,054.2395 HBAR |
0.2087 USD |
0.1985 USD |
0.2094 USD |
0.1985 USD |
| 2022-03-12 |
0.2078 USD |
324,061.8307 HBAR |
0.2074 USD |
0.2023 USD |
0.2120 USD |
0.2067 USD |
| 2022-03-11 |
0.2091 USD |
101,157.2649 HBAR |
0.2126 USD |
0.2058 USD |
0.2147 USD |
0.2069 USD |
| 2022-03-10 |
0.2111 USD |
96,951.6642 HBAR |
0.2127 USD |
0.2029 USD |
0.2198 USD |
0.2185 USD |
| 2022-03-09 |
0.2122 USD |
326,900.3309 HBAR |
0.2063 USD |
0.2047 USD |
0.2158 USD |
0.2134 USD |
| 2022-03-08 |
0.2063 USD |
235,670.2937 HBAR |
0.2069 USD |
0.2017 USD |
0.2130 USD |
0.2042 USD |
| 2022-03-07 |
0.2036 USD |
292,728.8501 HBAR |
0.2010 USD |
0.1985 USD |
0.2114 USD |
0.2063 USD |
| 2022-03-06 |
0.2071 USD |
151,353.5688 HBAR |
0.2108 USD |
0.2015 USD |
0.2108 USD |
0.2017 USD |
| 2022-03-05 |
0.2077 USD |
81,492.5461 HBAR |
0.2044 USD |
0.2020 USD |
0.2119 USD |
0.2099 USD |
| 2022-03-04 |
0.2117 USD |
192,457.6899 HBAR |
0.2188 USD |
0.2038 USD |
0.2193 USD |
0.2058 USD |
| 2022-03-03 |
0.2208 USD |
120,874.0085 HBAR |
0.2251 USD |
0.2150 USD |
0.2293 USD |
0.2220 USD |
| 2022-03-02 |
0.2240 USD |
76,277.1858 HBAR |
0.2226 USD |
0.2191 USD |
0.2278 USD |
0.2250 USD |
| 2022-03-01 |
0.2284 USD |
213,836.6404 HBAR |
0.2298 USD |
0.2235 USD |
0.2346 USD |
0.2235 USD |
| 2022-02-28 |
0.2189 USD |
410,071.4659 HBAR |
0.2080 USD |
0.2080 USD |
0.2305 USD |
0.2272 USD |
| 2022-02-27 |
0.2158 USD |
186,636.5233 HBAR |
0.2252 USD |
0.2070 USD |
0.2252 USD |
0.2088 USD |
| 2022-02-26 |
0.2252 USD |
82,124.6821 HBAR |
0.2287 USD |
0.2205 USD |
0.2302 USD |
0.2214 USD |
| 2022-02-25 |
0.2167 USD |
250,958.9868 HBAR |
0.2198 USD |
0.2098 USD |
0.2400 USD |
0.2215 USD |
| 2022-02-24 |
0.2030 USD |
866,222.9992 HBAR |
0.2178 USD |
0.1875 USD |
0.2199 USD |
0.2143 USD |
| 2022-02-23 |
0.2311 USD |
316,682.1920 HBAR |
0.2356 USD |
0.2210 USD |
0.2377 USD |
0.2211 USD |
| 2022-02-22 |
0.2160 USD |
656,548.0951 HBAR |
0.2018 USD |
0.1950 USD |
0.2366 USD |
0.2358 USD |
| 2022-02-21 |
0.2085 USD |
535,779.1661 HBAR |
0.2146 USD |
0.1980 USD |
0.2246 USD |
0.1980 USD |
| 2022-02-20 |
0.2195 USD |
282,972.4148 HBAR |
0.2337 USD |
0.2139 USD |
0.2339 USD |
0.2166 USD |
| 2022-02-19 |
0.2292 USD |
403,543.8670 HBAR |
0.2287 USD |
0.2228 USD |
0.2350 USD |
0.2298 USD |
| 2022-02-18 |
0.2323 USD |
375,297.8889 HBAR |
0.2347 USD |
0.2267 USD |
0.2421 USD |
0.2291 USD |
| 2022-02-17 |
0.2430 USD |
563,892.4266 HBAR |
0.2613 USD |
0.2326 USD |
0.2620 USD |
0.2359 USD |
| 2022-02-16 |
0.2577 USD |
208,121.2516 HBAR |
0.2593 USD |
0.2482 USD |
0.2601 USD |
0.2601 USD |
| 2022-02-15 |
0.2577 USD |
430,644.5825 HBAR |
0.2463 USD |
0.2463 USD |
0.2634 USD |
0.2555 USD |
| 2022-02-14 |
0.2330 USD |
498,762.1188 HBAR |
0.2252 USD |
0.2208 USD |
0.2437 USD |
0.2419 USD |
| 2022-02-13 |
0.2300 USD |
37,006.0994 HBAR |
0.2309 USD |
0.2253 USD |
0.2341 USD |
0.2287 USD |
| 2022-02-12 |
0.2320 USD |
151,526.7994 HBAR |
0.2324 USD |
0.2250 USD |
0.2400 USD |
0.2345 USD |