Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.0945 USD |
1,222,714.3154 HBAR |
0.0898 USD |
0.0898 USD |
0.0988 USD |
0.0974 USD |
| 2022-05-29 |
0.0888 USD |
784,743.5615 HBAR |
0.0894 USD |
0.0865 USD |
0.0900 USD |
0.0898 USD |
| 2022-05-28 |
0.0885 USD |
775,059.9482 HBAR |
0.0868 USD |
0.0868 USD |
0.0900 USD |
0.0886 USD |
| 2022-05-27 |
0.0873 USD |
4,521,172.0719 HBAR |
0.0905 USD |
0.0857 USD |
0.0929 USD |
0.0889 USD |
| 2022-05-26 |
0.0932 USD |
3,081,619.8920 HBAR |
0.0984 USD |
0.0875 USD |
0.0991 USD |
0.0932 USD |
| 2022-05-25 |
0.0977 USD |
1,137,835.1968 HBAR |
0.0988 USD |
0.0955 USD |
0.1000 USD |
0.0984 USD |
| 2022-05-24 |
0.0977 USD |
1,793,855.1432 HBAR |
0.0986 USD |
0.0933 USD |
0.1003 USD |
0.0978 USD |
| 2022-05-23 |
0.1051 USD |
1,945,084.0594 HBAR |
0.1038 USD |
0.1003 USD |
0.1081 USD |
0.1003 USD |
| 2022-05-22 |
0.1027 USD |
948,694.8431 HBAR |
0.1008 USD |
0.0988 USD |
0.1049 USD |
0.1044 USD |
| 2022-05-21 |
0.1004 USD |
604,621.5276 HBAR |
0.0995 USD |
0.0984 USD |
0.1029 USD |
0.1017 USD |
| 2022-05-20 |
0.1013 USD |
2,143,468.8726 HBAR |
0.1035 USD |
0.0975 USD |
0.1050 USD |
0.1006 USD |
| 2022-05-19 |
0.1014 USD |
1,251,598.1826 HBAR |
0.0994 USD |
0.0964 USD |
0.1060 USD |
0.1015 USD |
| 2022-05-18 |
0.1044 USD |
2,673,935.0983 HBAR |
0.1096 USD |
0.0985 USD |
0.1097 USD |
0.0995 USD |
| 2022-05-17 |
0.1058 USD |
1,155,015.7470 HBAR |
0.1047 USD |
0.1005 USD |
0.1085 USD |
0.1005 USD |
| 2022-05-16 |
0.1027 USD |
1,986,234.3489 HBAR |
0.1073 USD |
0.0983 USD |
0.1098 USD |
0.0997 USD |
| 2022-05-15 |
0.1010 USD |
1,640,583.3633 HBAR |
0.1010 USD |
0.0971 USD |
0.1050 USD |
0.1050 USD |
| 2022-05-14 |
0.0989 USD |
3,296,705.0520 HBAR |
0.0982 USD |
0.0915 USD |
0.1043 USD |
0.1009 USD |
| 2022-05-13 |
0.0993 USD |
4,522,970.5328 HBAR |
0.0869 USD |
0.0857 USD |
0.1069 USD |
0.0995 USD |
| 2022-05-12 |
0.0839 USD |
10,464,023.8962 HBAR |
0.0912 USD |
0.0720 USD |
0.0964 USD |
0.0874 USD |
| 2022-05-11 |
0.0984 USD |
18,296,644.4004 HBAR |
0.1150 USD |
0.0825 USD |
0.1193 USD |
0.0904 USD |
| 2022-05-10 |
0.1116 USD |
6,472,345.7166 HBAR |
0.1073 USD |
0.1029 USD |
0.1216 USD |
0.1148 USD |
| 2022-05-09 |
0.1172 USD |
4,838,185.0930 HBAR |
0.1281 USD |
0.1068 USD |
0.1320 USD |
0.1148 USD |
| 2022-05-08 |
0.1274 USD |
905,403.3020 HBAR |
0.1304 USD |
0.1245 USD |
0.1305 USD |
0.1289 USD |
| 2022-05-07 |
0.1321 USD |
938,102.3086 HBAR |
0.1342 USD |
0.1264 USD |
0.1358 USD |
0.1272 USD |
| 2022-05-06 |
0.1334 USD |
1,337,852.4878 HBAR |
0.1352 USD |
0.1286 USD |
0.1366 USD |
0.1344 USD |
| 2022-05-05 |
0.1367 USD |
7,174,298.4838 HBAR |
0.1512 USD |
0.1160 USD |
0.1549 USD |
0.1354 USD |
| 2022-05-04 |
0.1469 USD |
3,911,751.9807 HBAR |
0.1386 USD |
0.1373 USD |
0.1512 USD |
0.1492 USD |
| 2022-05-03 |
0.1406 USD |
1,723,983.5290 HBAR |
0.1398 USD |
0.1375 USD |
0.1466 USD |
0.1383 USD |
| 2022-05-02 |
0.1386 USD |
10,762,181.1517 HBAR |
0.1460 USD |
0.1356 USD |
0.1476 USD |
0.1356 USD |
| 2022-05-01 |
0.1440 USD |
3,878,808.6799 HBAR |
0.1412 USD |
0.1372 USD |
0.1512 USD |
0.1433 USD |
| 2022-04-30 |
0.1552 USD |
2,334,449.0544 HBAR |
0.1592 USD |
0.1484 USD |
0.1626 USD |
0.1501 USD |
| 2022-04-29 |
0.1618 USD |
5,174,144.7297 HBAR |
0.1709 USD |
0.1560 USD |
0.1716 USD |
0.1589 USD |
| 2022-04-28 |
0.1685 USD |
2,114,801.6309 HBAR |
0.1688 USD |
0.1666 USD |
0.1735 USD |
0.1700 USD |
| 2022-04-27 |
0.1702 USD |
1,206,602.6482 HBAR |
0.1681 USD |
0.1648 USD |
0.1741 USD |
0.1653 USD |
| 2022-04-26 |
0.1745 USD |
1,421,222.3023 HBAR |
0.1825 USD |
0.1640 USD |
0.1830 USD |
0.1647 USD |
| 2022-04-25 |
0.1718 USD |
17,057,589.1476 HBAR |
0.1851 USD |
0.1005 USD |
0.1851 USD |
0.1814 USD |
| 2022-04-24 |
0.1861 USD |
1,037,924.1533 HBAR |
0.1890 USD |
0.1840 USD |
0.1894 USD |
0.1857 USD |
| 2022-04-23 |
0.1880 USD |
819,550.8397 HBAR |
0.1897 USD |
0.1865 USD |
0.1908 USD |
0.1899 USD |
| 2022-04-22 |
0.1897 USD |
688,514.3607 HBAR |
0.1899 USD |
0.1865 USD |
0.1944 USD |
0.1897 USD |
| 2022-04-21 |
0.1986 USD |
1,566,226.8580 HBAR |
0.1973 USD |
0.1935 USD |
0.2023 USD |
0.1943 USD |
| 2022-04-20 |
0.1986 USD |
629,817.5359 HBAR |
0.1966 USD |
0.1929 USD |
0.2037 USD |
0.1951 USD |
| 2022-04-19 |
0.1971 USD |
1,104,805.3014 HBAR |
0.1950 USD |
0.1925 USD |
0.2000 USD |
0.1970 USD |
| 2022-04-18 |
0.1882 USD |
3,548,610.0271 HBAR |
0.1920 USD |
0.1815 USD |
0.1941 USD |
0.1922 USD |
| 2022-04-17 |
0.1974 USD |
1,019,336.2567 HBAR |
0.1986 USD |
0.1956 USD |
0.1998 USD |
0.1983 USD |
| 2022-04-16 |
0.2008 USD |
1,327,739.6236 HBAR |
0.1998 USD |
0.1968 USD |
0.2037 USD |
0.1988 USD |
| 2022-04-15 |
0.1977 USD |
2,366,579.9929 HBAR |
0.1967 USD |
0.1940 USD |
0.2015 USD |
0.1996 USD |
| 2022-04-14 |
0.1986 USD |
1,506,740.3844 HBAR |
0.2032 USD |
0.1937 USD |
0.2050 USD |
0.1949 USD |
| 2022-04-13 |
0.2009 USD |
1,567,659.4678 HBAR |
0.1990 USD |
0.1957 USD |
0.2041 USD |
0.2013 USD |
| 2022-04-12 |
0.1991 USD |
1,827,238.4428 HBAR |
0.1963 USD |
0.1927 USD |
0.2033 USD |
0.1930 USD |
| 2022-04-11 |
0.2028 USD |
3,634,779.1094 HBAR |
0.2074 USD |
0.1900 USD |
0.2079 USD |
0.1979 USD |