Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-01 |
0.3516 USD |
317,707.6982 HBAR |
0.3455 USD |
0.3427 USD |
0.3633 USD |
0.3493 USD |
| 2021-11-30 |
0.3552 USD |
229,205.5746 HBAR |
0.3607 USD |
0.3449 USD |
0.3659 USD |
0.3488 USD |
| 2021-11-29 |
0.3396 USD |
258,267.2899 HBAR |
0.3331 USD |
0.3238 USD |
0.3624 USD |
0.3530 USD |
| 2021-11-28 |
0.3147 USD |
324,503.6139 HBAR |
0.3297 USD |
0.3010 USD |
0.3308 USD |
0.3229 USD |
| 2021-11-27 |
0.3335 USD |
133,775.8129 HBAR |
0.3238 USD |
0.3210 USD |
0.3391 USD |
0.3298 USD |
| 2021-11-26 |
0.3329 USD |
283,080.3584 HBAR |
0.3564 USD |
0.3136 USD |
0.3677 USD |
0.3240 USD |
| 2021-11-25 |
0.3528 USD |
501,094.4352 HBAR |
0.3503 USD |
0.3458 USD |
0.3639 USD |
0.3548 USD |
| 2021-11-24 |
0.3530 USD |
707,325.3204 HBAR |
0.3716 USD |
0.3441 USD |
0.3741 USD |
0.3513 USD |
| 2021-11-23 |
0.3616 USD |
151,102.5003 HBAR |
0.3665 USD |
0.3550 USD |
0.3704 USD |
0.3695 USD |
| 2021-11-22 |
0.3675 USD |
219,568.5314 HBAR |
0.3831 USD |
0.3515 USD |
0.3846 USD |
0.3631 USD |
| 2021-11-21 |
0.3865 USD |
179,193.7992 HBAR |
0.3866 USD |
0.3802 USD |
0.3974 USD |
0.3890 USD |
| 2021-11-20 |
0.3822 USD |
218,872.8806 HBAR |
0.3822 USD |
0.3658 USD |
0.3962 USD |
0.3884 USD |
| 2021-11-19 |
0.3737 USD |
242,813.4155 HBAR |
0.3576 USD |
0.3532 USD |
0.3839 USD |
0.3794 USD |
| 2021-11-18 |
0.3731 USD |
799,326.7056 HBAR |
0.4113 USD |
0.3464 USD |
0.4113 USD |
0.3611 USD |
| 2021-11-17 |
0.4073 USD |
376,734.2272 HBAR |
0.4002 USD |
0.3905 USD |
0.4197 USD |
0.4032 USD |
| 2021-11-16 |
0.3987 USD |
469,638.3209 HBAR |
0.4224 USD |
0.3750 USD |
0.4224 USD |
0.3986 USD |
| 2021-11-15 |
0.4299 USD |
476,599.1717 HBAR |
0.4408 USD |
0.4081 USD |
0.4408 USD |
0.4267 USD |
| 2021-11-14 |
0.4280 USD |
140,405.5750 HBAR |
0.4358 USD |
0.4206 USD |
0.4378 USD |
0.4376 USD |
| 2021-11-13 |
0.4496 USD |
225,752.2927 HBAR |
0.4579 USD |
0.4370 USD |
0.4718 USD |
0.4371 USD |
| 2021-11-12 |
0.4576 USD |
1,299,768.5352 HBAR |
0.4323 USD |
0.4323 USD |
0.4754 USD |
0.4552 USD |
| 2021-11-11 |
0.4338 USD |
452,070.0422 HBAR |
0.4056 USD |
0.4056 USD |
0.4500 USD |
0.4366 USD |
| 2021-11-10 |
0.4325 USD |
563,026.9415 HBAR |
0.4280 USD |
0.3873 USD |
0.4528 USD |
0.4044 USD |
| 2021-11-09 |
0.4279 USD |
355,174.7523 HBAR |
0.4148 USD |
0.4085 USD |
0.4383 USD |
0.4285 USD |
| 2021-11-08 |
0.4174 USD |
404,547.0481 HBAR |
0.3939 USD |
0.3920 USD |
0.4284 USD |
0.4211 USD |
| 2021-11-07 |
0.3896 USD |
142,247.1705 HBAR |
0.3877 USD |
0.3845 USD |
0.3941 USD |
0.3928 USD |
| 2021-11-06 |
0.3825 USD |
356,655.9226 HBAR |
0.3928 USD |
0.3738 USD |
0.3942 USD |
0.3841 USD |
| 2021-11-05 |
0.3916 USD |
296,906.7232 HBAR |
0.3948 USD |
0.3800 USD |
0.4031 USD |
0.3883 USD |
| 2021-11-04 |
0.3881 USD |
352,511.1008 HBAR |
0.3915 USD |
0.3800 USD |
0.3950 USD |
0.3950 USD |
| 2021-11-03 |
0.3889 USD |
216,673.7012 HBAR |
0.3955 USD |
0.3784 USD |
0.3962 USD |
0.3928 USD |
| 2021-11-02 |
0.3966 USD |
430,902.0982 HBAR |
0.3948 USD |
0.3915 USD |
0.4120 USD |
0.3942 USD |
| 2021-11-01 |
0.4065 USD |
228,669.5546 HBAR |
0.4067 USD |
0.3950 USD |
0.4287 USD |
0.4000 USD |
| 2021-10-31 |
0.4152 USD |
247,504.3071 HBAR |
0.4346 USD |
0.3930 USD |
0.4622 USD |
0.4067 USD |
| 2021-10-30 |
0.4158 USD |
367,167.5805 HBAR |
0.3886 USD |
0.3886 USD |
0.4365 USD |
0.4059 USD |
| 2021-10-29 |
0.3876 USD |
222,335.2137 HBAR |
0.3721 USD |
0.3700 USD |
0.3958 USD |
0.3861 USD |
| 2021-10-28 |
0.3704 USD |
137,876.2469 HBAR |
0.3587 USD |
0.3527 USD |
0.3769 USD |
0.3700 USD |