Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.0777 USD |
490,522.0296 HBAR |
0.0769 USD |
0.0764 USD |
0.0785 USD |
0.0774 USD |
| 2022-08-06 |
0.0768 USD |
1,014,316.3745 HBAR |
0.0758 USD |
0.0757 USD |
0.0789 USD |
0.0777 USD |
| 2022-08-05 |
0.0740 USD |
1,280,148.3802 HBAR |
0.0720 USD |
0.0720 USD |
0.0758 USD |
0.0758 USD |
| 2022-08-04 |
0.0715 USD |
683,720.4244 HBAR |
0.0711 USD |
0.0705 USD |
0.0733 USD |
0.0724 USD |
| 2022-08-03 |
0.0724 USD |
1,073,087.5090 HBAR |
0.0725 USD |
0.0703 USD |
0.0738 USD |
0.0709 USD |
| 2022-08-02 |
0.0742 USD |
804,737.6336 HBAR |
0.0775 USD |
0.0725 USD |
0.0775 USD |
0.0732 USD |
| 2022-08-01 |
0.0765 USD |
1,007,914.0287 HBAR |
0.0774 USD |
0.0749 USD |
0.0782 USD |
0.0766 USD |
| 2022-07-31 |
0.0773 USD |
1,490,495.9220 HBAR |
0.0724 USD |
0.0724 USD |
0.0812 USD |
0.0750 USD |
| 2022-07-30 |
0.0745 USD |
1,505,255.2384 HBAR |
0.0718 USD |
0.0709 USD |
0.0780 USD |
0.0726 USD |
| 2022-07-29 |
0.0717 USD |
788,574.6625 HBAR |
0.0727 USD |
0.0696 USD |
0.0738 USD |
0.0722 USD |
| 2022-07-28 |
0.0707 USD |
1,026,041.3863 HBAR |
0.0707 USD |
0.0685 USD |
0.0729 USD |
0.0728 USD |
| 2022-07-27 |
0.0672 USD |
428,590.7285 HBAR |
0.0655 USD |
0.0632 USD |
0.0700 USD |
0.0699 USD |
| 2022-07-26 |
0.0646 USD |
571,154.6965 HBAR |
0.0650 USD |
0.0634 USD |
0.0657 USD |
0.0653 USD |
| 2022-07-25 |
0.0682 USD |
741,570.8993 HBAR |
0.0715 USD |
0.0661 USD |
0.0715 USD |
0.0668 USD |
| 2022-07-24 |
0.0691 USD |
1,399,811.1516 HBAR |
0.0689 USD |
0.0680 USD |
0.0740 USD |
0.0730 USD |
| 2022-07-23 |
0.0685 USD |
685,720.8942 HBAR |
0.0702 USD |
0.0667 USD |
0.0717 USD |
0.0687 USD |
| 2022-07-22 |
0.0729 USD |
647,514.1694 HBAR |
0.0716 USD |
0.0693 USD |
0.0753 USD |
0.0700 USD |
| 2022-07-21 |
0.0705 USD |
1,857,525.7276 HBAR |
0.0706 USD |
0.0680 USD |
0.0719 USD |
0.0707 USD |
| 2022-07-20 |
0.0737 USD |
1,249,555.2203 HBAR |
0.0750 USD |
0.0698 USD |
0.0773 USD |
0.0709 USD |
| 2022-07-19 |
0.0726 USD |
1,161,897.8034 HBAR |
0.0717 USD |
0.0695 USD |
0.0748 USD |
0.0735 USD |
| 2022-07-18 |
0.0693 USD |
1,395,847.3698 HBAR |
0.0652 USD |
0.0652 USD |
0.0717 USD |
0.0704 USD |
| 2022-07-17 |
0.0657 USD |
233,438.1779 HBAR |
0.0666 USD |
0.0647 USD |
0.0671 USD |
0.0657 USD |
| 2022-07-16 |
0.0667 USD |
378,204.9568 HBAR |
0.0654 USD |
0.0638 USD |
0.0678 USD |
0.0663 USD |
| 2022-07-15 |
0.0653 USD |
323,784.7606 HBAR |
0.0631 USD |
0.0631 USD |
0.0664 USD |
0.0656 USD |
| 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 |