Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
0.0587 USD |
716,367.6294 HBAR |
0.0588 USD |
0.0577 USD |
0.0595 USD |
0.0595 USD |
| 2022-09-06 |
0.0597 USD |
1,917,139.2464 HBAR |
0.0626 USD |
0.0578 USD |
0.0635 USD |
0.0585 USD |
| 2022-09-05 |
0.0616 USD |
1,414,297.7776 HBAR |
0.0614 USD |
0.0603 USD |
0.0630 USD |
0.0618 USD |
| 2022-09-04 |
0.0610 USD |
284,770.0718 HBAR |
0.0609 USD |
0.0604 USD |
0.0614 USD |
0.0613 USD |
| 2022-09-03 |
0.0615 USD |
519,541.6653 HBAR |
0.0618 USD |
0.0606 USD |
0.0620 USD |
0.0610 USD |
| 2022-09-02 |
0.0627 USD |
239,592.8252 HBAR |
0.0633 USD |
0.0619 USD |
0.0634 USD |
0.0633 USD |
| 2022-09-01 |
0.0623 USD |
807,319.3882 HBAR |
0.0628 USD |
0.0614 USD |
0.0634 USD |
0.0632 USD |
| 2022-08-31 |
0.0646 USD |
1,149,842.2066 HBAR |
0.0635 USD |
0.0628 USD |
0.0672 USD |
0.0628 USD |
| 2022-08-30 |
0.0634 USD |
2,601,817.4533 HBAR |
0.0659 USD |
0.0580 USD |
0.0662 USD |
0.0636 USD |
| 2022-08-29 |
0.0643 USD |
560,850.0741 HBAR |
0.0624 USD |
0.0620 USD |
0.0658 USD |
0.0657 USD |
| 2022-08-28 |
0.0645 USD |
1,133,313.7978 HBAR |
0.0624 USD |
0.0624 USD |
0.0651 USD |
0.0648 USD |
| 2022-08-27 |
0.0627 USD |
611,394.2524 HBAR |
0.0626 USD |
0.0619 USD |
0.0636 USD |
0.0625 USD |
| 2022-08-26 |
0.0671 USD |
1,604,120.0728 HBAR |
0.0695 USD |
0.0634 USD |
0.0695 USD |
0.0640 USD |
| 2022-08-25 |
0.0681 USD |
405,989.0876 HBAR |
0.0674 USD |
0.0672 USD |
0.0687 USD |
0.0686 USD |
| 2022-08-24 |
0.0679 USD |
867,493.5439 HBAR |
0.0666 USD |
0.0653 USD |
0.0706 USD |
0.0690 USD |
| 2022-08-23 |
0.0660 USD |
384,700.1592 HBAR |
0.0663 USD |
0.0643 USD |
0.0673 USD |
0.0667 USD |
| 2022-08-22 |
0.0669 USD |
2,693,231.9212 HBAR |
0.0700 USD |
0.0638 USD |
0.0708 USD |
0.0651 USD |
| 2022-08-21 |
0.0689 USD |
486,206.7288 HBAR |
0.0666 USD |
0.0666 USD |
0.0701 USD |
0.0692 USD |
| 2022-08-20 |
0.0668 USD |
526,956.7834 HBAR |
0.0655 USD |
0.0655 USD |
0.0683 USD |
0.0662 USD |
| 2022-08-19 |
0.0670 USD |
1,537,858.6659 HBAR |
0.0706 USD |
0.0640 USD |
0.0706 USD |
0.0661 USD |
| 2022-08-18 |
0.0733 USD |
894,329.8073 HBAR |
0.0738 USD |
0.0730 USD |
0.0745 USD |
0.0735 USD |
| 2022-08-17 |
0.0758 USD |
1,869,380.4573 HBAR |
0.0771 USD |
0.0739 USD |
0.0789 USD |
0.0750 USD |
| 2022-08-16 |
0.0769 USD |
1,494,458.4176 HBAR |
0.0779 USD |
0.0758 USD |
0.0782 USD |
0.0767 USD |
| 2022-08-15 |
0.0788 USD |
676,164.6978 HBAR |
0.0789 USD |
0.0769 USD |
0.0807 USD |
0.0769 USD |
| 2022-08-14 |
0.0792 USD |
1,013,379.4979 HBAR |
0.0812 USD |
0.0780 USD |
0.0823 USD |
0.0789 USD |
| 2022-08-13 |
0.0823 USD |
1,556,078.0192 HBAR |
0.0826 USD |
0.0811 USD |
0.0839 USD |
0.0826 USD |
| 2022-08-12 |
0.0804 USD |
3,378,752.9406 HBAR |
0.0812 USD |
0.0760 USD |
0.0831 USD |
0.0821 USD |
| 2022-08-11 |
0.0820 USD |
2,027,863.0799 HBAR |
0.0788 USD |
0.0788 USD |
0.0842 USD |
0.0800 USD |
| 2022-08-10 |
0.0766 USD |
969,787.0213 HBAR |
0.0742 USD |
0.0729 USD |
0.0788 USD |
0.0782 USD |
| 2022-08-09 |
0.0773 USD |
2,509,320.0467 HBAR |
0.0796 USD |
0.0728 USD |
0.0814 USD |
0.0736 USD |
| 2022-08-08 |
0.0788 USD |
639,108.0815 HBAR |
0.0777 USD |
0.0769 USD |
0.0799 USD |
0.0788 USD |
| 2022-08-07 |
0.0773 USD |
247,025.3595 HBAR |
0.0770 USD |
0.0760 USD |
0.0785 USD |
0.0781 USD |
| 2022-08-06 |
0.0777 USD |
2,286,003.6367 HBAR |
0.0759 USD |
0.0755 USD |
0.0788 USD |
0.0782 USD |
| 2022-08-05 |
0.0737 USD |
657,790.7684 HBAR |
0.0724 USD |
0.0717 USD |
0.0752 USD |
0.0736 USD |
| 2022-08-04 |
0.0718 USD |
1,423,566.8413 HBAR |
0.0715 USD |
0.0707 USD |
0.0733 USD |
0.0716 USD |
| 2022-08-03 |
0.0722 USD |
1,113,110.6729 HBAR |
0.0723 USD |
0.0703 USD |
0.0738 USD |
0.0720 USD |
| 2022-08-02 |
0.0754 USD |
2,652,489.0174 HBAR |
0.0768 USD |
0.0724 USD |
0.0779 USD |
0.0737 USD |
| 2022-08-01 |
0.0765 USD |
860,891.3585 HBAR |
0.0759 USD |
0.0747 USD |
0.0782 USD |
0.0759 USD |
| 2022-07-31 |
0.0777 USD |
1,508,381.2797 HBAR |
0.0729 USD |
0.0729 USD |
0.0813 USD |
0.0752 USD |
| 2022-07-30 |
0.0750 USD |
1,834,264.9680 HBAR |
0.0723 USD |
0.0708 USD |
0.0785 USD |
0.0728 USD |
| 2022-07-29 |
0.0722 USD |
8,443,623.0351 HBAR |
0.0731 USD |
0.0664 USD |
0.0739 USD |
0.0713 USD |
| 2022-07-28 |
0.0701 USD |
15,929,617.6036 HBAR |
0.0706 USD |
0.0675 USD |
0.0788 USD |
0.0713 USD |
| 2022-07-27 |
0.0662 USD |
2,328,472.8628 HBAR |
0.0658 USD |
0.0641 USD |
0.0702 USD |
0.0701 USD |
| 2022-07-26 |
0.0640 USD |
622,287.6285 HBAR |
0.0650 USD |
0.0634 USD |
0.0650 USD |
0.0644 USD |
| 2022-07-25 |
0.0688 USD |
516,596.1003 HBAR |
0.0720 USD |
0.0677 USD |
0.0720 USD |
0.0679 USD |
| 2022-07-24 |
0.0724 USD |
443,597.6564 HBAR |
0.0690 USD |
0.0680 USD |
0.0741 USD |
0.0720 USD |
| 2022-07-23 |
0.0679 USD |
989,810.0443 HBAR |
0.0690 USD |
0.0670 USD |
0.0718 USD |
0.0675 USD |
| 2022-07-22 |
0.0729 USD |
815,546.8019 HBAR |
0.0708 USD |
0.0707 USD |
0.0755 USD |
0.0713 USD |
| 2022-07-21 |
0.0694 USD |
689,303.0441 HBAR |
0.0704 USD |
0.0680 USD |
0.0715 USD |
0.0713 USD |
| 2022-07-20 |
0.0754 USD |
914,458.0087 HBAR |
0.0738 USD |
0.0735 USD |
0.0772 USD |
0.0740 USD |