Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0518 USD |
1,903,648.2693 HBAR |
0.0525 USD |
0.0506 USD |
0.0540 USD |
0.0540 USD |
| 2023-10-31 |
0.0519 USD |
772,494.9348 HBAR |
0.0540 USD |
0.0506 USD |
0.0540 USD |
0.0524 USD |
| 2023-10-30 |
0.0529 USD |
131,872.4215 HBAR |
0.0526 USD |
0.0524 USD |
0.0534 USD |
0.0534 USD |
| 2023-10-29 |
0.0520 USD |
2,449,873.4190 HBAR |
0.0512 USD |
0.0512 USD |
0.0529 USD |
0.0529 USD |
| 2023-10-28 |
0.0518 USD |
294,972.3786 HBAR |
0.0511 USD |
0.0511 USD |
0.0521 USD |
0.0521 USD |
| 2023-10-27 |
0.0514 USD |
352,079.8598 HBAR |
0.0530 USD |
0.0506 USD |
0.0530 USD |
0.0508 USD |
| 2023-10-26 |
0.0536 USD |
3,099,253.0454 HBAR |
0.0522 USD |
0.0513 USD |
0.0547 USD |
0.0531 USD |
| 2023-10-25 |
0.0518 USD |
666,059.7635 HBAR |
0.0518 USD |
0.0511 USD |
0.0527 USD |
0.0515 USD |
| 2023-10-24 |
0.0518 USD |
1,105,603.8765 HBAR |
0.0520 USD |
0.0504 USD |
0.0535 USD |
0.0515 USD |
| 2023-10-23 |
0.0503 USD |
1,234,957.4355 HBAR |
0.0499 USD |
0.0491 USD |
0.0523 USD |
0.0517 USD |
| 2023-10-22 |
0.0490 USD |
750,412.5026 HBAR |
0.0490 USD |
0.0485 USD |
0.0502 USD |
0.0502 USD |
| 2023-10-21 |
0.0483 USD |
655,773.7290 HBAR |
0.0475 USD |
0.0475 USD |
0.0502 USD |
0.0492 USD |
| 2023-10-20 |
0.0469 USD |
874,976.1678 HBAR |
0.0457 USD |
0.0457 USD |
0.0499 USD |
0.0476 USD |
| 2023-10-19 |
0.0464 USD |
2,655,016.1883 HBAR |
0.0484 USD |
0.0457 USD |
0.0515 USD |
0.0457 USD |
| 2023-10-18 |
0.0484 USD |
751,346.4918 HBAR |
0.0475 USD |
0.0475 USD |
0.0500 USD |
0.0476 USD |
| 2023-10-17 |
0.0467 USD |
312,760.0543 HBAR |
0.0477 USD |
0.0460 USD |
0.0477 USD |
0.0464 USD |
| 2023-10-16 |
0.0478 USD |
947,147.4240 HBAR |
0.0471 USD |
0.0471 USD |
0.0489 USD |
0.0477 USD |
| 2023-10-15 |
0.0471 USD |
321,475.3996 HBAR |
0.0469 USD |
0.0468 USD |
0.0473 USD |
0.0468 USD |
| 2023-10-14 |
0.0468 USD |
953,067.6878 HBAR |
0.0468 USD |
0.0465 USD |
0.0470 USD |
0.0468 USD |
| 2023-10-13 |
0.0462 USD |
421,962.7859 HBAR |
0.0458 USD |
0.0456 USD |
0.0471 USD |
0.0468 USD |
| 2023-10-12 |
0.0459 USD |
492,280.9331 HBAR |
0.0464 USD |
0.0451 USD |
0.0466 USD |
0.0458 USD |
| 2023-10-11 |
0.0462 USD |
3,600,491.1286 HBAR |
0.0472 USD |
0.0456 USD |
0.0480 USD |
0.0466 USD |
| 2023-10-10 |
0.0471 USD |
1,204,907.9023 HBAR |
0.0465 USD |
0.0465 USD |
0.0476 USD |
0.0469 USD |
| 2023-10-09 |
0.0459 USD |
5,940,900.1191 HBAR |
0.0481 USD |
0.0457 USD |
0.0482 USD |
0.0463 USD |
| 2023-10-08 |
0.0481 USD |
219,724.3583 HBAR |
0.0482 USD |
0.0480 USD |
0.0483 USD |
0.0481 USD |
| 2023-10-07 |
0.0484 USD |
473,561.8950 HBAR |
0.0486 USD |
0.0481 USD |
0.0487 USD |
0.0481 USD |
| 2023-10-06 |
0.0483 USD |
2,943,924.1889 HBAR |
0.0483 USD |
0.0469 USD |
0.0500 USD |
0.0485 USD |
| 2023-10-05 |
0.0488 USD |
537,187.3212 HBAR |
0.0489 USD |
0.0480 USD |
0.0516 USD |
0.0483 USD |
| 2023-10-04 |
0.0485 USD |
300,549.4353 HBAR |
0.0495 USD |
0.0483 USD |
0.0495 USD |
0.0487 USD |
| 2023-10-03 |
0.0499 USD |
2,087,005.2702 HBAR |
0.0508 USD |
0.0495 USD |
0.0515 USD |
0.0495 USD |
| 2023-10-02 |
0.0511 USD |
635,448.6834 HBAR |
0.0508 USD |
0.0496 USD |
0.0519 USD |
0.0497 USD |
| 2023-10-01 |
0.0502 USD |
593,769.3197 HBAR |
0.0498 USD |
0.0498 USD |
0.0509 USD |
0.0508 USD |
| 2023-09-30 |
0.0497 USD |
922,996.2904 HBAR |
0.0496 USD |
0.0496 USD |
0.0501 USD |
0.0497 USD |
| 2023-09-29 |
0.0501 USD |
545,116.7288 HBAR |
0.0497 USD |
0.0494 USD |
0.0525 USD |
0.0495 USD |
| 2023-09-28 |
0.0497 USD |
576,580.7257 HBAR |
0.0495 USD |
0.0492 USD |
0.0499 USD |
0.0499 USD |
| 2023-09-27 |
0.0494 USD |
370,319.9459 HBAR |
0.0490 USD |
0.0490 USD |
0.0500 USD |
0.0495 USD |
| 2023-09-26 |
0.0499 USD |
1,343,119.1297 HBAR |
0.0504 USD |
0.0490 USD |
0.0504 USD |
0.0494 USD |
| 2023-09-25 |
0.0503 USD |
1,136,614.8015 HBAR |
0.0503 USD |
0.0499 USD |
0.0507 USD |
0.0504 USD |
| 2023-09-24 |
0.0505 USD |
912,217.8927 HBAR |
0.0518 USD |
0.0501 USD |
0.0518 USD |
0.0501 USD |
| 2023-09-23 |
0.0514 USD |
97,415.3878 HBAR |
0.0507 USD |
0.0503 USD |
0.0520 USD |
0.0518 USD |
| 2023-09-22 |
0.0502 USD |
175,788.1885 HBAR |
0.0504 USD |
0.0500 USD |
0.0505 USD |
0.0505 USD |
| 2023-09-21 |
0.0507 USD |
559,941.1906 HBAR |
0.0507 USD |
0.0497 USD |
0.0518 USD |
0.0505 USD |
| 2023-09-20 |
0.0503 USD |
479,149.3526 HBAR |
0.0510 USD |
0.0499 USD |
0.0510 USD |
0.0505 USD |
| 2023-09-19 |
0.0507 USD |
339,097.9212 HBAR |
0.0501 USD |
0.0501 USD |
0.0510 USD |
0.0510 USD |
| 2023-09-18 |
0.0513 USD |
1,506,682.4685 HBAR |
0.0492 USD |
0.0492 USD |
0.0520 USD |
0.0500 USD |
| 2023-09-17 |
0.0502 USD |
530,024.8697 HBAR |
0.0514 USD |
0.0491 USD |
0.0515 USD |
0.0497 USD |
| 2023-09-16 |
0.0514 USD |
242,458.4134 HBAR |
0.0520 USD |
0.0508 USD |
0.0523 USD |
0.0517 USD |
| 2023-09-15 |
0.0504 USD |
546,186.2230 HBAR |
0.0511 USD |
0.0498 USD |
0.0518 USD |
0.0517 USD |
| 2023-09-14 |
0.0517 USD |
3,700,654.2623 HBAR |
0.0497 USD |
0.0497 USD |
0.0530 USD |
0.0515 USD |
| 2023-09-13 |
0.0485 USD |
1,883,594.2018 HBAR |
0.0473 USD |
0.0472 USD |
0.0514 USD |
0.0497 USD |