Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.2758 USD |
376,916.0760 HBAR |
0.2670 USD |
0.2631 USD |
0.2846 USD |
0.2631 USD |
| 2022-01-19 |
0.2658 USD |
266,918.0167 HBAR |
0.2647 USD |
0.2525 USD |
0.2728 USD |
0.2700 USD |
| 2022-01-18 |
0.2593 USD |
241,409.7057 HBAR |
0.2715 USD |
0.2524 USD |
0.2721 USD |
0.2692 USD |
| 2022-01-17 |
0.2715 USD |
155,537.2699 HBAR |
0.2785 USD |
0.2660 USD |
0.2824 USD |
0.2705 USD |
| 2022-01-16 |
0.2785 USD |
103,553.6994 HBAR |
0.2796 USD |
0.2748 USD |
0.2814 USD |
0.2794 USD |
| 2022-01-15 |
0.2809 USD |
241,633.1042 HBAR |
0.2813 USD |
0.2780 USD |
0.2845 USD |
0.2817 USD |
| 2022-01-14 |
0.2804 USD |
58,739.9852 HBAR |
0.2764 USD |
0.2738 USD |
0.2856 USD |
0.2796 USD |
| 2022-01-13 |
0.2860 USD |
223,976.0768 HBAR |
0.2967 USD |
0.2769 USD |
0.2972 USD |
0.2789 USD |
| 2022-01-12 |
0.2875 USD |
530,088.3720 HBAR |
0.2761 USD |
0.2747 USD |
0.2987 USD |
0.2973 USD |
| 2022-01-11 |
0.2669 USD |
253,344.9260 HBAR |
0.2590 USD |
0.2574 USD |
0.2751 USD |
0.2751 USD |
| 2022-01-10 |
0.2626 USD |
641,434.8133 HBAR |
0.2722 USD |
0.2500 USD |
0.2752 USD |
0.2635 USD |
| 2022-01-09 |
0.2661 USD |
283,374.3213 HBAR |
0.2629 USD |
0.2629 USD |
0.2763 USD |
0.2732 USD |
| 2022-01-08 |
0.2633 USD |
680,488.1789 HBAR |
0.2755 USD |
0.2530 USD |
0.2772 USD |
0.2667 USD |
| 2022-01-07 |
0.2829 USD |
279,533.9483 HBAR |
0.2943 USD |
0.2700 USD |
0.2999 USD |
0.2722 USD |
| 2022-01-06 |
0.2863 USD |
774,043.5425 HBAR |
0.2861 USD |
0.2728 USD |
0.2989 USD |
0.2953 USD |
| 2022-01-05 |
0.2961 USD |
755,406.3481 HBAR |
0.3294 USD |
0.2704 USD |
0.3406 USD |
0.2881 USD |
| 2022-01-04 |
0.3271 USD |
1,119,358.2949 HBAR |
0.3077 USD |
0.3031 USD |
0.3388 USD |
0.3307 USD |
| 2022-01-03 |
0.3066 USD |
457,598.7120 HBAR |
0.3110 USD |
0.2750 USD |
0.3191 USD |
0.3073 USD |
| 2022-01-02 |
0.3122 USD |
886,656.8284 HBAR |
0.3007 USD |
0.2971 USD |
0.3191 USD |
0.3152 USD |
| 2022-01-01 |
0.2963 USD |
140,778.6082 HBAR |
0.2924 USD |
0.2896 USD |
0.3007 USD |
0.3007 USD |
| 2021-12-31 |
0.2968 USD |
388,118.5290 HBAR |
0.2993 USD |
0.2839 USD |
0.3085 USD |
0.2919 USD |
| 2021-12-30 |
0.2977 USD |
530,530.1171 HBAR |
0.2833 USD |
0.2778 USD |
0.3086 USD |
0.2989 USD |
| 2021-12-29 |
0.2887 USD |
183,178.3165 HBAR |
0.2930 USD |
0.2756 USD |
0.2960 USD |
0.2824 USD |
| 2021-12-28 |
0.2947 USD |
361,727.9159 HBAR |
0.3129 USD |
0.2800 USD |
0.3129 USD |
0.2906 USD |
| 2021-12-27 |
0.3193 USD |
336,206.2913 HBAR |
0.3191 USD |
0.3134 USD |
0.3255 USD |
0.3141 USD |
| 2021-12-26 |
0.3149 USD |
190,400.3654 HBAR |
0.3148 USD |
0.3038 USD |
0.3222 USD |
0.3180 USD |
| 2021-12-25 |
0.3132 USD |
188,159.6750 HBAR |
0.3104 USD |
0.3093 USD |
0.3198 USD |
0.3176 USD |
| 2021-12-24 |
0.3218 USD |
279,017.2794 HBAR |
0.3262 USD |
0.3078 USD |
0.3296 USD |
0.3100 USD |
| 2021-12-23 |
0.3248 USD |
480,078.3159 HBAR |
0.3208 USD |
0.3148 USD |
0.3340 USD |
0.3288 USD |
| 2021-12-22 |
0.3317 USD |
483,767.3232 HBAR |
0.3200 USD |
0.3086 USD |
0.3426 USD |
0.3160 USD |
| 2021-12-21 |
0.3067 USD |
539,769.1859 HBAR |
0.3044 USD |
0.3007 USD |
0.3140 USD |
0.3082 USD |
| 2021-12-20 |
0.3083 USD |
662,958.9546 HBAR |
0.3204 USD |
0.2974 USD |
0.3277 USD |
0.3079 USD |
| 2021-12-19 |
0.3057 USD |
902,561.2200 HBAR |
0.3049 USD |
0.2905 USD |
0.3319 USD |
0.3281 USD |
| 2021-12-18 |
0.2939 USD |
1,298,472.1422 HBAR |
0.2459 USD |
0.2459 USD |
0.3111 USD |
0.3050 USD |
| 2021-12-17 |
0.2502 USD |
583,227.2137 HBAR |
0.2609 USD |
0.2416 USD |
0.2671 USD |
0.2512 USD |
| 2021-12-16 |
0.2669 USD |
474,433.3352 HBAR |
0.2574 USD |
0.2570 USD |
0.2759 USD |
0.2608 USD |
| 2021-12-15 |
0.2395 USD |
718,187.8876 HBAR |
0.2345 USD |
0.2265 USD |
0.2579 USD |
0.2551 USD |
| 2021-12-14 |
0.2253 USD |
375,426.0870 HBAR |
0.2250 USD |
0.2180 USD |
0.2345 USD |
0.2330 USD |
| 2021-12-13 |
0.2328 USD |
331,188.9790 HBAR |
0.2584 USD |
0.2232 USD |
0.2584 USD |
0.2302 USD |
| 2021-12-12 |
0.2522 USD |
134,796.6554 HBAR |
0.2540 USD |
0.2456 USD |
0.2577 USD |
0.2559 USD |
| 2021-12-11 |
0.2487 USD |
546,607.9317 HBAR |
0.2340 USD |
0.2340 USD |
0.2549 USD |
0.2533 USD |
| 2021-12-10 |
0.2511 USD |
668,712.1883 HBAR |
0.2564 USD |
0.2428 USD |
0.2620 USD |
0.2434 USD |
| 2021-12-09 |
0.2635 USD |
224,295.5751 HBAR |
0.2795 USD |
0.2493 USD |
0.2860 USD |
0.2545 USD |
| 2021-12-08 |
0.2721 USD |
424,508.7986 HBAR |
0.2690 USD |
0.2609 USD |
0.2774 USD |
0.2762 USD |
| 2021-12-07 |
0.2801 USD |
222,641.5724 HBAR |
0.2823 USD |
0.2680 USD |
0.2867 USD |
0.2680 USD |
| 2021-12-06 |
0.2615 USD |
305,399.6484 HBAR |
0.2681 USD |
0.2394 USD |
0.2830 USD |
0.2830 USD |
| 2021-12-05 |
0.2780 USD |
363,881.0591 HBAR |
0.2881 USD |
0.2640 USD |
0.2899 USD |
0.2724 USD |
| 2021-12-04 |
0.2742 USD |
738,325.4591 HBAR |
0.3144 USD |
0.2323 USD |
0.3153 USD |
0.2833 USD |
| 2021-12-03 |
0.3262 USD |
232,756.8217 HBAR |
0.3423 USD |
0.3100 USD |
0.3423 USD |
0.3147 USD |
| 2021-12-02 |
0.3422 USD |
304,636.8416 HBAR |
0.3444 USD |
0.3369 USD |
0.3520 USD |
0.3443 USD |