Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0894 USD |
3,339,780.4160 HBAR |
0.0861 USD |
0.0854 USD |
0.0928 USD |
0.0911 USD |
| 2023-12-20 |
0.0860 USD |
3,483,870.1761 HBAR |
0.0815 USD |
0.0809 USD |
0.0899 USD |
0.0871 USD |
| 2023-12-19 |
0.0798 USD |
1,094,860.7109 HBAR |
0.0786 USD |
0.0786 USD |
0.0813 USD |
0.0811 USD |
| 2023-12-18 |
0.0765 USD |
10,578,975.2284 HBAR |
0.0792 USD |
0.0727 USD |
0.0870 USD |
0.0788 USD |
| 2023-12-17 |
0.0801 USD |
3,809,073.1307 HBAR |
0.0800 USD |
0.0779 USD |
0.0920 USD |
0.0783 USD |
| 2023-12-16 |
0.0811 USD |
1,786,150.0922 HBAR |
0.0805 USD |
0.0796 USD |
0.0831 USD |
0.0799 USD |
| 2023-12-15 |
0.0866 USD |
11,759,114.1760 HBAR |
0.0836 USD |
0.0796 USD |
0.1090 USD |
0.0803 USD |
| 2023-12-14 |
0.0810 USD |
5,620,281.4755 HBAR |
0.0774 USD |
0.0768 USD |
0.0850 USD |
0.0840 USD |
| 2023-12-13 |
0.0775 USD |
6,535,168.3748 HBAR |
0.0757 USD |
0.0722 USD |
0.0820 USD |
0.0769 USD |
| 2023-12-12 |
0.0743 USD |
4,754,037.2709 HBAR |
0.0712 USD |
0.0711 USD |
0.0800 USD |
0.0756 USD |
| 2023-12-11 |
0.0707 USD |
4,016,512.3036 HBAR |
0.0752 USD |
0.0674 USD |
0.0792 USD |
0.0711 USD |
| 2023-12-10 |
0.0741 USD |
1,246,579.7309 HBAR |
0.0746 USD |
0.0721 USD |
0.0763 USD |
0.0747 USD |
| 2023-12-09 |
0.0754 USD |
2,811,040.7475 HBAR |
0.0742 USD |
0.0742 USD |
0.0775 USD |
0.0744 USD |
| 2023-12-08 |
0.0703 USD |
3,900,622.0754 HBAR |
0.0691 USD |
0.0685 USD |
0.0747 USD |
0.0741 USD |
| 2023-12-07 |
0.0674 USD |
5,254,182.5330 HBAR |
0.0689 USD |
0.0657 USD |
0.0692 USD |
0.0689 USD |
| 2023-12-06 |
0.0687 USD |
3,623,820.5260 HBAR |
0.0670 USD |
0.0660 USD |
0.0714 USD |
0.0688 USD |
| 2023-12-05 |
0.0654 USD |
2,980,229.1228 HBAR |
0.0648 USD |
0.0639 USD |
0.0661 USD |
0.0652 USD |
| 2023-12-04 |
0.0637 USD |
1,777,080.0146 HBAR |
0.0626 USD |
0.0618 USD |
0.0650 USD |
0.0637 USD |
| 2023-12-03 |
0.0616 USD |
1,910,177.9061 HBAR |
0.0624 USD |
0.0605 USD |
0.0630 USD |
0.0625 USD |
| 2023-12-02 |
0.0619 USD |
1,700,656.8576 HBAR |
0.0610 USD |
0.0607 USD |
0.0630 USD |
0.0625 USD |
| 2023-12-01 |
0.0608 USD |
1,003,020.7013 HBAR |
0.0603 USD |
0.0601 USD |
0.0615 USD |
0.0608 USD |
| 2023-11-30 |
0.0602 USD |
881,322.7447 HBAR |
0.0610 USD |
0.0599 USD |
0.0610 USD |
0.0603 USD |
| 2023-11-29 |
0.0609 USD |
967,739.9760 HBAR |
0.0610 USD |
0.0598 USD |
0.0631 USD |
0.0602 USD |
| 2023-11-28 |
0.0608 USD |
563,970.6494 HBAR |
0.0616 USD |
0.0594 USD |
0.0633 USD |
0.0610 USD |
| 2023-11-27 |
0.0614 USD |
942,451.7711 HBAR |
0.0630 USD |
0.0602 USD |
0.0631 USD |
0.0613 USD |
| 2023-11-26 |
0.0634 USD |
1,436,996.9004 HBAR |
0.0637 USD |
0.0617 USD |
0.0640 USD |
0.0631 USD |
| 2023-11-25 |
0.0632 USD |
1,290,430.4096 HBAR |
0.0622 USD |
0.0621 USD |
0.0638 USD |
0.0638 USD |
| 2023-11-24 |
0.0630 USD |
1,009,345.5404 HBAR |
0.0614 USD |
0.0614 USD |
0.0700 USD |
0.0624 USD |
| 2023-11-23 |
0.0617 USD |
605,590.0910 HBAR |
0.0626 USD |
0.0608 USD |
0.0630 USD |
0.0617 USD |
| 2023-11-22 |
0.0644 USD |
1,637,242.8366 HBAR |
0.0591 USD |
0.0591 USD |
0.0750 USD |
0.0627 USD |
| 2023-11-21 |
0.0607 USD |
5,864,946.4524 HBAR |
0.0657 USD |
0.0580 USD |
0.0662 USD |
0.0590 USD |
| 2023-11-20 |
0.0658 USD |
1,300,704.7974 HBAR |
0.0641 USD |
0.0641 USD |
0.0677 USD |
0.0658 USD |
| 2023-11-19 |
0.0618 USD |
645,843.7312 HBAR |
0.0609 USD |
0.0602 USD |
0.0622 USD |
0.0618 USD |
| 2023-11-18 |
0.0613 USD |
263,538.5794 HBAR |
0.0645 USD |
0.0602 USD |
0.0650 USD |
0.0616 USD |
| 2023-11-17 |
0.0645 USD |
2,656,167.2007 HBAR |
0.0622 USD |
0.0598 USD |
0.0850 USD |
0.0637 USD |
| 2023-11-16 |
0.0617 USD |
1,165,266.0968 HBAR |
0.0618 USD |
0.0604 USD |
0.0635 USD |
0.0604 USD |
| 2023-11-15 |
0.0613 USD |
2,655,265.5023 HBAR |
0.0587 USD |
0.0587 USD |
0.0621 USD |
0.0619 USD |
| 2023-11-14 |
0.0584 USD |
1,350,224.6097 HBAR |
0.0588 USD |
0.0564 USD |
0.0599 USD |
0.0585 USD |
| 2023-11-13 |
0.0607 USD |
870,470.2580 HBAR |
0.0622 USD |
0.0583 USD |
0.0632 USD |
0.0596 USD |
| 2023-11-12 |
0.0625 USD |
3,373,622.5791 HBAR |
0.0620 USD |
0.0603 USD |
0.0635 USD |
0.0623 USD |
| 2023-11-11 |
0.0634 USD |
1,607,556.3345 HBAR |
0.0630 USD |
0.0615 USD |
0.0643 USD |
0.0621 USD |
| 2023-11-10 |
0.0611 USD |
2,415,691.0630 HBAR |
0.0597 USD |
0.0597 USD |
0.0630 USD |
0.0629 USD |
| 2023-11-09 |
0.0584 USD |
1,307,176.8820 HBAR |
0.0610 USD |
0.0540 USD |
0.0625 USD |
0.0592 USD |
| 2023-11-08 |
0.0597 USD |
2,184,699.3902 HBAR |
0.0569 USD |
0.0569 USD |
0.0609 USD |
0.0607 USD |
| 2023-11-07 |
0.0590 USD |
4,278,923.3247 HBAR |
0.0584 USD |
0.0564 USD |
0.0629 USD |
0.0574 USD |
| 2023-11-06 |
0.0572 USD |
1,603,368.1430 HBAR |
0.0560 USD |
0.0553 USD |
0.0589 USD |
0.0586 USD |
| 2023-11-05 |
0.0556 USD |
586,851.2249 HBAR |
0.0556 USD |
0.0548 USD |
0.0566 USD |
0.0560 USD |
| 2023-11-04 |
0.0547 USD |
749,688.4612 HBAR |
0.0546 USD |
0.0543 USD |
0.0558 USD |
0.0557 USD |
| 2023-11-03 |
0.0543 USD |
1,038,139.4062 HBAR |
0.0553 USD |
0.0532 USD |
0.0553 USD |
0.0550 USD |
| 2023-11-02 |
0.0554 USD |
2,936,186.4818 HBAR |
0.0535 USD |
0.0534 USD |
0.0572 USD |
0.0551 USD |