Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0723 USD |
2,454,450.2146 HBAR |
0.0710 USD |
0.0698 USD |
0.0743 USD |
0.0739 USD |
| 2022-07-18 |
0.0684 USD |
1,936,041.9696 HBAR |
0.0650 USD |
0.0650 USD |
0.0717 USD |
0.0688 USD |
| 2022-07-17 |
0.0656 USD |
500,625.5630 HBAR |
0.0670 USD |
0.0642 USD |
0.0671 USD |
0.0653 USD |
| 2022-07-16 |
0.0662 USD |
895,306.8011 HBAR |
0.0653 USD |
0.0637 USD |
0.0673 USD |
0.0660 USD |
| 2022-07-15 |
0.0652 USD |
1,397,755.3368 HBAR |
0.0635 USD |
0.0631 USD |
0.0664 USD |
0.0650 USD |
| 2022-07-14 |
0.0621 USD |
1,560,681.3209 HBAR |
0.0632 USD |
0.0610 USD |
0.0641 USD |
0.0639 USD |
| 2022-07-13 |
0.0598 USD |
3,726,082.8410 HBAR |
0.0590 USD |
0.0580 USD |
0.0626 USD |
0.0623 USD |
| 2022-07-12 |
0.0609 USD |
486,819.8796 HBAR |
0.0606 USD |
0.0598 USD |
0.0619 USD |
0.0601 USD |
| 2022-07-11 |
0.0632 USD |
611,670.2636 HBAR |
0.0646 USD |
0.0620 USD |
0.0655 USD |
0.0623 USD |
| 2022-07-10 |
0.0664 USD |
193,083.7401 HBAR |
0.0687 USD |
0.0634 USD |
0.0688 USD |
0.0645 USD |
| 2022-07-09 |
0.0666 USD |
702,010.6599 HBAR |
0.0646 USD |
0.0642 USD |
0.0683 USD |
0.0683 USD |
| 2022-07-08 |
0.0650 USD |
438,686.1235 HBAR |
0.0645 USD |
0.0629 USD |
0.0665 USD |
0.0643 USD |
| 2022-07-07 |
0.0636 USD |
700,206.5757 HBAR |
0.0625 USD |
0.0618 USD |
0.0653 USD |
0.0651 USD |
| 2022-07-06 |
0.0616 USD |
1,743,189.9370 HBAR |
0.0616 USD |
0.0608 USD |
0.0626 USD |
0.0625 USD |
| 2022-07-05 |
0.0614 USD |
2,013,684.3921 HBAR |
0.0637 USD |
0.0601 USD |
0.0647 USD |
0.0627 USD |
| 2022-07-04 |
0.0622 USD |
3,777,088.6322 HBAR |
0.0622 USD |
0.0560 USD |
0.0676 USD |
0.0626 USD |
| 2022-07-03 |
0.0622 USD |
774,491.8759 HBAR |
0.0635 USD |
0.0610 USD |
0.0635 USD |
0.0616 USD |
| 2022-07-02 |
0.0613 USD |
2,214,764.9348 HBAR |
0.0620 USD |
0.0607 USD |
0.0639 USD |
0.0632 USD |
| 2022-07-01 |
0.0625 USD |
2,912,141.5193 HBAR |
0.0629 USD |
0.0609 USD |
0.0647 USD |
0.0627 USD |
| 2022-06-30 |
0.0611 USD |
3,381,245.9156 HBAR |
0.0646 USD |
0.0597 USD |
0.0647 USD |
0.0606 USD |
| 2022-06-29 |
0.0650 USD |
605,814.6180 HBAR |
0.0660 USD |
0.0640 USD |
0.0668 USD |
0.0640 USD |
| 2022-06-28 |
0.0682 USD |
1,997,986.1390 HBAR |
0.0700 USD |
0.0666 USD |
0.0708 USD |
0.0668 USD |
| 2022-06-27 |
0.0701 USD |
1,167,864.6529 HBAR |
0.0684 USD |
0.0684 USD |
0.0722 USD |
0.0708 USD |
| 2022-06-26 |
0.0715 USD |
6,248,799.3960 HBAR |
0.0739 USD |
0.0703 USD |
0.0756 USD |
0.0714 USD |
| 2022-06-25 |
0.0731 USD |
617,104.0276 HBAR |
0.0733 USD |
0.0711 USD |
0.0750 USD |
0.0717 USD |
| 2022-06-24 |
0.0748 USD |
4,542,256.3813 HBAR |
0.0735 USD |
0.0726 USD |
0.0767 USD |
0.0735 USD |
| 2022-06-23 |
0.0718 USD |
2,443,427.5144 HBAR |
0.0717 USD |
0.0706 USD |
0.0736 USD |
0.0720 USD |
| 2022-06-22 |
0.0743 USD |
4,816,113.5818 HBAR |
0.0750 USD |
0.0716 USD |
0.0767 USD |
0.0730 USD |
| 2022-06-21 |
0.0755 USD |
4,416,547.6988 HBAR |
0.0700 USD |
0.0698 USD |
0.0794 USD |
0.0733 USD |
| 2022-06-20 |
0.0704 USD |
1,529,275.6009 HBAR |
0.0662 USD |
0.0655 USD |
0.0740 USD |
0.0694 USD |
| 2022-06-19 |
0.0624 USD |
2,676,587.0213 HBAR |
0.0631 USD |
0.0602 USD |
0.0678 USD |
0.0662 USD |
| 2022-06-18 |
0.0639 USD |
1,918,558.6464 HBAR |
0.0683 USD |
0.0602 USD |
0.0683 USD |
0.0602 USD |
| 2022-06-17 |
0.0678 USD |
635,178.8942 HBAR |
0.0651 USD |
0.0651 USD |
0.0700 USD |
0.0673 USD |
| 2022-06-16 |
0.0677 USD |
1,591,543.5268 HBAR |
0.0716 USD |
0.0646 USD |
0.0720 USD |
0.0673 USD |
| 2022-06-15 |
0.0633 USD |
2,630,530.7563 HBAR |
0.0668 USD |
0.0601 USD |
0.0676 USD |
0.0651 USD |
| 2022-06-14 |
0.0645 USD |
2,510,122.5950 HBAR |
0.0657 USD |
0.0608 USD |
0.0681 USD |
0.0653 USD |
| 2022-06-13 |
0.0652 USD |
7,303,846.3688 HBAR |
0.0700 USD |
0.0607 USD |
0.0708 USD |
0.0662 USD |
| 2022-06-12 |
0.0725 USD |
1,893,569.6800 HBAR |
0.0780 USD |
0.0699 USD |
0.0783 USD |
0.0742 USD |
| 2022-06-11 |
0.0799 USD |
3,421,224.2637 HBAR |
0.0811 USD |
0.0750 USD |
0.0830 USD |
0.0791 USD |
| 2022-06-10 |
0.0830 USD |
1,915,773.7276 HBAR |
0.0861 USD |
0.0800 USD |
0.0869 USD |
0.0818 USD |
| 2022-06-09 |
0.0878 USD |
1,276,205.8370 HBAR |
0.0876 USD |
0.0867 USD |
0.0894 USD |
0.0867 USD |
| 2022-06-08 |
0.0890 USD |
1,488,158.5753 HBAR |
0.0914 USD |
0.0868 USD |
0.0918 USD |
0.0878 USD |
| 2022-06-07 |
0.0914 USD |
535,765.7292 HBAR |
0.0966 USD |
0.0888 USD |
0.0966 USD |
0.0928 USD |
| 2022-06-06 |
0.0960 USD |
424,589.7384 HBAR |
0.0943 USD |
0.0943 USD |
0.0980 USD |
0.0965 USD |
| 2022-06-05 |
0.0937 USD |
680,208.4750 HBAR |
0.0904 USD |
0.0903 USD |
0.0957 USD |
0.0931 USD |
| 2022-06-04 |
0.0890 USD |
246,807.5580 HBAR |
0.0892 USD |
0.0874 USD |
0.0899 USD |
0.0892 USD |
| 2022-06-03 |
0.0900 USD |
1,065,717.5443 HBAR |
0.0909 USD |
0.0879 USD |
0.0927 USD |
0.0890 USD |
| 2022-06-02 |
0.0899 USD |
1,254,941.6827 HBAR |
0.0901 USD |
0.0880 USD |
0.0923 USD |
0.0900 USD |
| 2022-06-01 |
0.0945 USD |
2,898,820.6676 HBAR |
0.0947 USD |
0.0885 USD |
0.0978 USD |
0.0894 USD |
| 2022-05-31 |
0.0950 USD |
2,012,812.9909 HBAR |
0.0981 USD |
0.0930 USD |
0.0989 USD |
0.0954 USD |