Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.0616 USD |
25,933.4097 HBAR |
0.0632 USD |
0.0567 USD |
0.0639 USD |
0.0612 USD |
| 2023-12-03 |
0.0608 USD |
233,023.7496 HBAR |
0.0620 USD |
0.0580 USD |
0.0629 USD |
0.0629 USD |
| 2023-12-02 |
0.0597 USD |
415,701.8931 HBAR |
0.0595 USD |
0.0591 USD |
0.0618 USD |
0.0618 USD |
| 2023-12-01 |
0.0598 USD |
28,430.4063 HBAR |
0.0600 USD |
0.0568 USD |
0.0615 USD |
0.0610 USD |
| 2023-11-30 |
0.0601 USD |
12,692.4108 HBAR |
0.0609 USD |
0.0600 USD |
0.0609 USD |
0.0600 USD |
| 2023-11-29 |
0.0611 USD |
114,841.7557 HBAR |
0.0620 USD |
0.0600 USD |
0.0636 USD |
0.0611 USD |
| 2023-11-28 |
0.0608 USD |
185,928.6894 HBAR |
0.0635 USD |
0.0531 USD |
0.0706 USD |
0.0633 USD |
| 2023-11-27 |
0.0624 USD |
10,259.2362 HBAR |
0.0670 USD |
0.0578 USD |
0.0670 USD |
0.0601 USD |
| 2023-11-26 |
0.0539 USD |
215,892.4152 HBAR |
0.0650 USD |
0.0275 USD |
0.0690 USD |
0.0660 USD |
| 2023-11-25 |
0.0639 USD |
27,565.6303 HBAR |
0.0654 USD |
0.0610 USD |
0.0673 USD |
0.0640 USD |
| 2023-11-24 |
0.0629 USD |
31,064.8745 HBAR |
0.0639 USD |
0.0610 USD |
0.0675 USD |
0.0610 USD |
| 2023-11-23 |
0.0661 USD |
22,900.0645 HBAR |
0.0678 USD |
0.0637 USD |
0.0680 USD |
0.0637 USD |
| 2023-11-22 |
0.0729 USD |
289,209.2585 HBAR |
0.0703 USD |
0.0612 USD |
0.0796 USD |
0.0690 USD |
| 2023-11-21 |
0.0608 USD |
1,436,289.8421 HBAR |
0.0676 USD |
0.0313 USD |
0.0890 USD |
0.0597 USD |
| 2023-11-20 |
0.0665 USD |
98,936.3183 HBAR |
0.0656 USD |
0.0610 USD |
0.0676 USD |
0.0661 USD |
| 2023-11-19 |
0.0611 USD |
517.5802 HBAR |
0.0611 USD |
0.0611 USD |
0.0611 USD |
0.0611 USD |
| 2023-11-18 |
0.0615 USD |
16,389.5581 HBAR |
0.0606 USD |
0.0606 USD |
0.0620 USD |
0.0620 USD |
| 2023-11-17 |
0.0635 USD |
74,264.8407 HBAR |
0.0625 USD |
0.0602 USD |
0.0670 USD |
0.0602 USD |
| 2023-11-16 |
0.0633 USD |
21,316.7079 HBAR |
0.0636 USD |
0.0619 USD |
0.0637 USD |
0.0620 USD |
| 2023-11-15 |
0.0598 USD |
3,196.2565 HBAR |
0.0581 USD |
0.0581 USD |
0.0603 USD |
0.0601 USD |
| 2023-11-14 |
0.0583 USD |
10,565.2014 HBAR |
0.0592 USD |
0.0572 USD |
0.0598 USD |
0.0580 USD |
| 2023-11-13 |
0.0608 USD |
10,667.0668 HBAR |
0.0634 USD |
0.0566 USD |
0.0634 USD |
0.0604 USD |
| 2023-11-12 |
0.0605 USD |
37,908.5131 HBAR |
0.0604 USD |
0.0604 USD |
0.0623 USD |
0.0620 USD |
| 2023-11-11 |
0.0630 USD |
35,105.4890 HBAR |
0.0625 USD |
0.0604 USD |
0.0644 USD |
0.0644 USD |
| 2023-11-10 |
0.0607 USD |
18,675.4198 HBAR |
0.0599 USD |
0.0598 USD |
0.0626 USD |
0.0626 USD |
| 2023-11-09 |
0.0585 USD |
235,985.2891 HBAR |
0.0623 USD |
0.0542 USD |
0.0650 USD |
0.0586 USD |
| 2023-11-07 |
0.0593 USD |
98,429.6094 HBAR |
0.0581 USD |
0.0570 USD |
0.0620 USD |
0.0580 USD |
| 2023-11-06 |
0.0568 USD |
35,270.5492 HBAR |
0.0564 USD |
0.0559 USD |
0.0581 USD |
0.0581 USD |
| 2023-11-05 |
0.0563 USD |
6,667.4856 HBAR |
0.0563 USD |
0.0558 USD |
0.0566 USD |
0.0558 USD |
| 2023-11-04 |
0.0552 USD |
3,305.6885 HBAR |
0.0552 USD |
0.0548 USD |
0.0552 USD |
0.0548 USD |
| 2023-11-03 |
0.0546 USD |
23,719.3159 HBAR |
0.0554 USD |
0.0543 USD |
0.0554 USD |
0.0543 USD |
| 2023-11-02 |
0.0552 USD |
101,237.6430 HBAR |
0.0544 USD |
0.0544 USD |
0.0567 USD |
0.0548 USD |
| 2023-11-01 |
0.0519 USD |
15,326.3901 HBAR |
0.0521 USD |
0.0505 USD |
0.0542 USD |
0.0535 USD |
| 2023-10-31 |
0.0514 USD |
31,885.1891 HBAR |
0.0534 USD |
0.0506 USD |
0.0534 USD |
0.0517 USD |
| 2023-10-30 |
0.0525 USD |
30,938.3547 HBAR |
0.0521 USD |
0.0520 USD |
0.0531 USD |
0.0531 USD |
| 2023-10-29 |
0.0524 USD |
6,281.9828 HBAR |
0.0518 USD |
0.0518 USD |
0.0526 USD |
0.0526 USD |
| 2023-10-28 |
0.0520 USD |
11,003.9098 HBAR |
0.0520 USD |
0.0516 USD |
0.0521 USD |
0.0520 USD |
| 2023-10-27 |
0.0514 USD |
6,072.6791 HBAR |
0.0521 USD |
0.0511 USD |
0.0521 USD |
0.0511 USD |
| 2023-10-26 |
0.0534 USD |
74,804.1765 HBAR |
0.0540 USD |
0.0515 USD |
0.0540 USD |
0.0522 USD |
| 2023-10-25 |
0.0517 USD |
38,162.0992 HBAR |
0.0517 USD |
0.0511 USD |
0.0521 USD |
0.0518 USD |
| 2023-10-24 |
0.0527 USD |
47,090.0658 HBAR |
0.0516 USD |
0.0504 USD |
0.0537 USD |
0.0508 USD |
| 2023-10-23 |
0.0495 USD |
8,538.0267 HBAR |
0.0501 USD |
0.0490 USD |
0.0504 USD |
0.0490 USD |
| 2023-10-22 |
0.0486 USD |
31,610.9398 HBAR |
0.0483 USD |
0.0483 USD |
0.0489 USD |
0.0483 USD |
| 2023-10-21 |
0.0459 USD |
80,355.5046 HBAR |
0.0481 USD |
0.0424 USD |
0.0495 USD |
0.0495 USD |
| 2023-10-20 |
0.0478 USD |
17,593.2349 HBAR |
0.0464 USD |
0.0464 USD |
0.0478 USD |
0.0472 USD |
| 2023-10-19 |
0.0460 USD |
55,760.8061 HBAR |
0.0465 USD |
0.0459 USD |
0.0470 USD |
0.0459 USD |
| 2023-10-18 |
0.0468 USD |
4,928.2427 HBAR |
0.0468 USD |
0.0468 USD |
0.0482 USD |
0.0482 USD |
| 2023-10-17 |
0.0465 USD |
38,454.5908 HBAR |
0.0475 USD |
0.0444 USD |
0.0475 USD |
0.0464 USD |
| 2023-10-16 |
0.0473 USD |
74,895.5890 HBAR |
0.0468 USD |
0.0468 USD |
0.0486 USD |
0.0471 USD |
| 2023-10-15 |
0.0470 USD |
28,415.8301 HBAR |
0.0472 USD |
0.0468 USD |
0.0474 USD |
0.0468 USD |