Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-25 |
0.0972 USD |
48,580.3773 HBAR |
0.0989 USD |
0.0959 USD |
0.1000 USD |
0.0976 USD |
| 2022-05-24 |
0.0972 USD |
498,926.0168 HBAR |
0.0993 USD |
0.0937 USD |
0.1002 USD |
0.0991 USD |
| 2022-05-23 |
0.1035 USD |
179,480.2009 HBAR |
0.1042 USD |
0.0992 USD |
0.1080 USD |
0.0994 USD |
| 2022-05-22 |
0.1034 USD |
182,259.5152 HBAR |
0.1003 USD |
0.1003 USD |
0.1046 USD |
0.1040 USD |
| 2022-05-21 |
0.1010 USD |
120,705.4902 HBAR |
0.0999 USD |
0.0989 USD |
0.1021 USD |
0.1003 USD |
| 2022-05-20 |
0.1001 USD |
93,320.1594 HBAR |
0.1036 USD |
0.0982 USD |
0.1050 USD |
0.1006 USD |
| 2022-05-19 |
0.1015 USD |
317,612.7135 HBAR |
0.1001 USD |
0.0964 USD |
0.1056 USD |
0.1007 USD |
| 2022-05-18 |
0.1035 USD |
515,351.4769 HBAR |
0.1100 USD |
0.0989 USD |
0.1100 USD |
0.1001 USD |
| 2022-05-17 |
0.1070 USD |
290,374.8471 HBAR |
0.1064 USD |
0.1005 USD |
0.1093 USD |
0.1089 USD |
| 2022-05-16 |
0.1027 USD |
284,458.7799 HBAR |
0.1076 USD |
0.0990 USD |
0.1086 USD |
0.1046 USD |
| 2022-05-15 |
0.1034 USD |
209,298.5793 HBAR |
0.1010 USD |
0.0973 USD |
0.1075 USD |
0.1075 USD |
| 2022-05-14 |
0.0975 USD |
327,853.4452 HBAR |
0.1003 USD |
0.0920 USD |
0.1034 USD |
0.1002 USD |
| 2022-05-13 |
0.0978 USD |
788,819.6890 HBAR |
0.0872 USD |
0.0864 USD |
0.1057 USD |
0.0967 USD |
| 2022-05-12 |
0.0879 USD |
1,543,737.0739 HBAR |
0.0943 USD |
0.0750 USD |
0.1140 USD |
0.0872 USD |
| 2022-05-11 |
0.0997 USD |
1,366,024.4342 HBAR |
0.1199 USD |
0.0831 USD |
0.1199 USD |
0.0908 USD |
| 2022-05-10 |
0.1111 USD |
575,643.5558 HBAR |
0.1037 USD |
0.1000 USD |
0.1216 USD |
0.1122 USD |
| 2022-05-09 |
0.1163 USD |
498,626.2418 HBAR |
0.1281 USD |
0.1083 USD |
0.1310 USD |
0.1100 USD |
| 2022-05-08 |
0.1270 USD |
155,846.5821 HBAR |
0.1269 USD |
0.1248 USD |
0.1299 USD |
0.1277 USD |
| 2022-05-07 |
0.1326 USD |
101,867.5503 HBAR |
0.1342 USD |
0.1261 USD |
0.1360 USD |
0.1301 USD |
| 2022-05-06 |
0.1315 USD |
137,009.0867 HBAR |
0.1346 USD |
0.1287 USD |
0.1369 USD |
0.1336 USD |
| 2022-05-05 |
0.1443 USD |
491,056.9057 HBAR |
0.1522 USD |
0.1333 USD |
0.1548 USD |
0.1350 USD |
| 2022-05-04 |
0.1459 USD |
225,787.5632 HBAR |
0.1389 USD |
0.1377 USD |
0.1507 USD |
0.1505 USD |
| 2022-05-03 |
0.1401 USD |
475,080.8727 HBAR |
0.1398 USD |
0.1375 USD |
0.1451 USD |
0.1394 USD |
| 2022-05-02 |
0.1416 USD |
340,836.4870 HBAR |
0.1465 USD |
0.1344 USD |
0.1473 USD |
0.1413 USD |
| 2022-05-01 |
0.1425 USD |
311,025.7076 HBAR |
0.1426 USD |
0.1399 USD |
0.1500 USD |
0.1454 USD |
| 2022-04-30 |
0.1537 USD |
462,772.9303 HBAR |
0.1608 USD |
0.1307 USD |
0.1619 USD |
0.1404 USD |