Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-24 |
0.0682 USD |
630,142.9197 HBAR |
0.0672 USD |
0.0655 USD |
0.0700 USD |
0.0681 USD |
| 2022-08-23 |
0.0662 USD |
1,730,952.4149 HBAR |
0.0664 USD |
0.0643 USD |
0.0674 USD |
0.0672 USD |
| 2022-08-22 |
0.0658 USD |
527,562.2494 HBAR |
0.0695 USD |
0.0640 USD |
0.0697 USD |
0.0658 USD |
| 2022-08-21 |
0.0689 USD |
507,871.7805 HBAR |
0.0675 USD |
0.0674 USD |
0.0700 USD |
0.0690 USD |
| 2022-08-20 |
0.0671 USD |
802,565.3488 HBAR |
0.0659 USD |
0.0656 USD |
0.0683 USD |
0.0674 USD |
| 2022-08-19 |
0.0669 USD |
1,525,991.4523 HBAR |
0.0707 USD |
0.0640 USD |
0.0709 USD |
0.0642 USD |
| 2022-08-18 |
0.0737 USD |
284,359.9964 HBAR |
0.0730 USD |
0.0730 USD |
0.0746 USD |
0.0734 USD |
| 2022-08-17 |
0.0760 USD |
621,333.9539 HBAR |
0.0770 USD |
0.0730 USD |
0.0790 USD |
0.0734 USD |
| 2022-08-16 |
0.0767 USD |
685,210.7099 HBAR |
0.0775 USD |
0.0760 USD |
0.0783 USD |
0.0767 USD |
| 2022-08-15 |
0.0787 USD |
766,537.2650 HBAR |
0.0793 USD |
0.0769 USD |
0.0808 USD |
0.0769 USD |
| 2022-08-14 |
0.0812 USD |
3,530,961.0021 HBAR |
0.0811 USD |
0.0780 USD |
0.0823 USD |
0.0788 USD |
| 2022-08-13 |
0.0830 USD |
1,040,886.4990 HBAR |
0.0829 USD |
0.0810 USD |
0.0839 USD |
0.0810 USD |
| 2022-08-12 |
0.0810 USD |
565,686.4620 HBAR |
0.0813 USD |
0.0797 USD |
0.0831 USD |
0.0830 USD |
| 2022-08-11 |
0.0807 USD |
1,496,838.0039 HBAR |
0.0790 USD |
0.0790 USD |
0.0843 USD |
0.0810 USD |
| 2022-08-10 |
0.0775 USD |
3,080,767.0058 HBAR |
0.0740 USD |
0.0728 USD |
0.0788 USD |
0.0784 USD |
| 2022-08-09 |
0.0769 USD |
981,393.3454 HBAR |
0.0802 USD |
0.0733 USD |
0.0814 USD |
0.0750 USD |
| 2022-08-08 |
0.0790 USD |
655,262.1360 HBAR |
0.0770 USD |
0.0770 USD |
0.0802 USD |
0.0801 USD |