Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.2426 USD |
611,105.4110 HBAR |
0.2385 USD |
0.2384 USD |
0.2487 USD |
0.2478 USD |
| 2022-02-03 |
0.2378 USD |
387,443.8817 HBAR |
0.2194 USD |
0.2153 USD |
0.2450 USD |
0.2355 USD |
| 2022-02-02 |
0.2246 USD |
145,859.3010 HBAR |
0.2297 USD |
0.2193 USD |
0.2324 USD |
0.2207 USD |
| 2022-02-01 |
0.2281 USD |
69,348.6544 HBAR |
0.2261 USD |
0.2245 USD |
0.2322 USD |
0.2307 USD |
| 2022-01-31 |
0.2132 USD |
104,825.8130 HBAR |
0.2140 USD |
0.2087 USD |
0.2228 USD |
0.2216 USD |
| 2022-01-30 |
0.2202 USD |
167,170.8324 HBAR |
0.2240 USD |
0.2153 USD |
0.2252 USD |
0.2177 USD |
| 2022-01-29 |
0.2182 USD |
379,002.1275 HBAR |
0.2182 USD |
0.2163 USD |
0.2239 USD |
0.2224 USD |
| 2022-01-28 |
0.2141 USD |
728,625.4296 HBAR |
0.2078 USD |
0.2048 USD |
0.2175 USD |
0.2163 USD |
| 2022-01-27 |
0.2069 USD |
408,629.5181 HBAR |
0.2038 USD |
0.2018 USD |
0.2142 USD |
0.2072 USD |
| 2022-01-26 |
0.2149 USD |
371,515.5143 HBAR |
0.2104 USD |
0.2050 USD |
0.2219 USD |
0.2116 USD |
| 2022-01-25 |
0.2065 USD |
275,420.3601 HBAR |
0.2021 USD |
0.1980 USD |
0.2144 USD |
0.2080 USD |
| 2022-01-24 |
0.1981 USD |
1,184,953.6227 HBAR |
0.2197 USD |
0.1860 USD |
0.2208 USD |
0.2066 USD |
| 2022-01-23 |
0.2226 USD |
472,349.6323 HBAR |
0.2207 USD |
0.2139 USD |
0.2313 USD |
0.2179 USD |
| 2022-01-22 |
0.2192 USD |
729,789.6542 HBAR |
0.2338 USD |
0.2028 USD |
0.2393 USD |
0.2190 USD |
| 2022-01-21 |
0.2491 USD |
322,178.8657 HBAR |
0.2582 USD |
0.2293 USD |
0.2681 USD |
0.2332 USD |
| 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 |