Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
0.0624 USD |
259,591.8702 HBAR |
0.0633 USD |
0.0609 USD |
0.0642 USD |
0.0640 USD |
| 2022-07-13 |
0.0598 USD |
344,798.2960 HBAR |
0.0590 USD |
0.0579 USD |
0.0637 USD |
0.0630 USD |
| 2022-07-12 |
0.0608 USD |
504,836.2534 HBAR |
0.0607 USD |
0.0599 USD |
0.0618 USD |
0.0605 USD |
| 2022-07-11 |
0.0624 USD |
645,138.6010 HBAR |
0.0650 USD |
0.0601 USD |
0.0650 USD |
0.0606 USD |
| 2022-07-10 |
0.0650 USD |
467,909.7513 HBAR |
0.0682 USD |
0.0637 USD |
0.0697 USD |
0.0655 USD |
| 2022-07-09 |
0.0666 USD |
745,296.1427 HBAR |
0.0648 USD |
0.0640 USD |
0.0691 USD |
0.0687 USD |
| 2022-07-08 |
0.0643 USD |
529,001.5107 HBAR |
0.0646 USD |
0.0632 USD |
0.0660 USD |
0.0648 USD |
| 2022-07-07 |
0.0639 USD |
769,642.6797 HBAR |
0.0625 USD |
0.0620 USD |
0.0652 USD |
0.0648 USD |
| 2022-07-06 |
0.0617 USD |
480,397.2170 HBAR |
0.0622 USD |
0.0609 USD |
0.0627 USD |
0.0627 USD |
| 2022-07-05 |
0.0629 USD |
1,742,283.0523 HBAR |
0.0638 USD |
0.0602 USD |
0.0647 USD |
0.0617 USD |
| 2022-07-04 |
0.0624 USD |
673,028.3048 HBAR |
0.0620 USD |
0.0606 USD |
0.0638 USD |
0.0638 USD |
| 2022-07-03 |
0.0624 USD |
517,169.4225 HBAR |
0.0636 USD |
0.0610 USD |
0.0636 USD |
0.0620 USD |
| 2022-07-02 |
0.0629 USD |
685,386.5280 HBAR |
0.0618 USD |
0.0609 USD |
0.0645 USD |
0.0635 USD |
| 2022-07-01 |
0.0622 USD |
769,569.7382 HBAR |
0.0631 USD |
0.0608 USD |
0.0646 USD |
0.0623 USD |
| 2022-06-30 |
0.0613 USD |
1,208,243.0624 HBAR |
0.0642 USD |
0.0600 USD |
0.0646 USD |
0.0613 USD |
| 2022-06-29 |
0.0652 USD |
1,307,443.9483 HBAR |
0.0666 USD |
0.0639 USD |
0.0666 USD |
0.0644 USD |
| 2022-06-28 |
0.0691 USD |
279,931.4264 HBAR |
0.0700 USD |
0.0658 USD |
0.0707 USD |
0.0658 USD |
| 2022-06-27 |
0.0700 USD |
222,133.9987 HBAR |
0.0692 USD |
0.0685 USD |
0.0720 USD |
0.0710 USD |
| 2022-06-26 |
0.0733 USD |
72,264.2237 HBAR |
0.0738 USD |
0.0691 USD |
0.0750 USD |
0.0693 USD |
| 2022-06-25 |
0.0718 USD |
564,348.7823 HBAR |
0.0749 USD |
0.0712 USD |
0.0753 USD |
0.0740 USD |
| 2022-06-24 |
0.0745 USD |
650,363.1473 HBAR |
0.0735 USD |
0.0735 USD |
0.0758 USD |
0.0748 USD |
| 2022-06-23 |
0.0722 USD |
415,120.7570 HBAR |
0.0712 USD |
0.0710 USD |
0.0735 USD |
0.0733 USD |
| 2022-06-22 |
0.0745 USD |
197,792.8303 HBAR |
0.0748 USD |
0.0699 USD |
0.0769 USD |
0.0699 USD |
| 2022-06-21 |
0.0752 USD |
720,178.1658 HBAR |
0.0713 USD |
0.0700 USD |
0.0795 USD |
0.0730 USD |
| 2022-06-20 |
0.0706 USD |
382,069.3649 HBAR |
0.0665 USD |
0.0665 USD |
0.0734 USD |
0.0708 USD |
| 2022-06-19 |
0.0632 USD |
206,760.2202 HBAR |
0.0625 USD |
0.0602 USD |
0.0678 USD |
0.0678 USD |
| 2022-06-18 |
0.0626 USD |
611,664.8385 HBAR |
0.0683 USD |
0.0585 USD |
0.0690 USD |
0.0624 USD |
| 2022-06-17 |
0.0679 USD |
445,343.2632 HBAR |
0.0655 USD |
0.0655 USD |
0.0693 USD |
0.0688 USD |
| 2022-06-16 |
0.0671 USD |
152,391.3028 HBAR |
0.0720 USD |
0.0645 USD |
0.0722 USD |
0.0645 USD |
| 2022-06-15 |
0.0632 USD |
646,833.4615 HBAR |
0.0661 USD |
0.0603 USD |
0.0713 USD |
0.0713 USD |
| 2022-06-14 |
0.0649 USD |
319,844.8237 HBAR |
0.0659 USD |
0.0610 USD |
0.0683 USD |
0.0654 USD |
| 2022-06-13 |
0.0646 USD |
1,045,709.5381 HBAR |
0.0690 USD |
0.0608 USD |
0.0702 USD |
0.0634 USD |
| 2022-06-12 |
0.0728 USD |
249,712.6110 HBAR |
0.0735 USD |
0.0698 USD |
0.0752 USD |
0.0699 USD |
| 2022-06-11 |
0.0795 USD |
223,984.2081 HBAR |
0.0818 USD |
0.0751 USD |
0.0830 USD |
0.0786 USD |
| 2022-06-10 |
0.0835 USD |
233,897.5547 HBAR |
0.0850 USD |
0.0800 USD |
0.0870 USD |
0.0820 USD |
| 2022-06-09 |
0.0877 USD |
239,116.5634 HBAR |
0.0873 USD |
0.0864 USD |
0.0894 USD |
0.0868 USD |
| 2022-06-08 |
0.0890 USD |
454,596.6650 HBAR |
0.0909 USD |
0.0878 USD |
0.0915 USD |
0.0885 USD |
| 2022-06-07 |
0.0907 USD |
342,382.2496 HBAR |
0.0940 USD |
0.0888 USD |
0.0969 USD |
0.0910 USD |
| 2022-06-06 |
0.0961 USD |
254,328.7696 HBAR |
0.0943 USD |
0.0943 USD |
0.0981 USD |
0.0966 USD |
| 2022-06-05 |
0.0933 USD |
243,819.9035 HBAR |
0.0906 USD |
0.0906 USD |
0.0958 USD |
0.0939 USD |
| 2022-06-04 |
0.0887 USD |
270,996.5900 HBAR |
0.0894 USD |
0.0874 USD |
0.0905 USD |
0.0905 USD |
| 2022-06-03 |
0.0899 USD |
242,186.2588 HBAR |
0.0922 USD |
0.0880 USD |
0.0928 USD |
0.0890 USD |
| 2022-06-02 |
0.0912 USD |
364,397.1712 HBAR |
0.0900 USD |
0.0886 USD |
0.0928 USD |
0.0925 USD |
| 2022-06-01 |
0.0927 USD |
243,359.4336 HBAR |
0.0955 USD |
0.0883 USD |
0.0977 USD |
0.0904 USD |
| 2022-05-31 |
0.0953 USD |
324,402.4322 HBAR |
0.0978 USD |
0.0931 USD |
0.0987 USD |
0.0955 USD |
| 2022-05-30 |
0.0945 USD |
366,603.8728 HBAR |
0.0908 USD |
0.0894 USD |
0.0985 USD |
0.0978 USD |
| 2022-05-29 |
0.0895 USD |
337,406.2138 HBAR |
0.0869 USD |
0.0868 USD |
0.0902 USD |
0.0902 USD |
| 2022-05-28 |
0.0889 USD |
141,847.2051 HBAR |
0.0897 USD |
0.0871 USD |
0.0900 USD |
0.0895 USD |
| 2022-05-27 |
0.0881 USD |
151,865.0617 HBAR |
0.0899 USD |
0.0864 USD |
0.0925 USD |
0.0884 USD |
| 2022-05-26 |
0.0921 USD |
146,741.5181 HBAR |
0.0988 USD |
0.0877 USD |
0.0988 USD |
0.0921 USD |