Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
0.2126 USD |
1,232,502.4594 HBAR |
0.2136 USD |
0.2103 USD |
0.2187 USD |
0.2187 USD |
| 2022-04-09 |
0.2101 USD |
339,811.4290 HBAR |
0.2084 USD |
0.2073 USD |
0.2142 USD |
0.2087 USD |
| 2022-04-08 |
0.2175 USD |
512,318.5013 HBAR |
0.2222 USD |
0.2114 USD |
0.2240 USD |
0.2118 USD |
| 2022-04-07 |
0.2199 USD |
3,034,640.1042 HBAR |
0.2102 USD |
0.2069 USD |
0.2289 USD |
0.2204 USD |
| 2022-04-06 |
0.2154 USD |
1,690,657.2518 HBAR |
0.2262 USD |
0.2086 USD |
0.2262 USD |
0.2135 USD |
| 2022-04-05 |
0.2352 USD |
1,045,362.6368 HBAR |
0.2386 USD |
0.2299 USD |
0.2401 USD |
0.2301 USD |
| 2022-04-04 |
0.2365 USD |
1,155,134.0095 HBAR |
0.2479 USD |
0.2292 USD |
0.2479 USD |
0.2378 USD |
| 2022-04-03 |
0.2470 USD |
1,121,653.3237 HBAR |
0.2450 USD |
0.2411 USD |
0.2501 USD |
0.2481 USD |
| 2022-04-02 |
0.2485 USD |
1,370,860.5113 HBAR |
0.2456 USD |
0.2440 USD |
0.2526 USD |
0.2476 USD |
| 2022-04-01 |
0.2426 USD |
2,054,451.0703 HBAR |
0.2369 USD |
0.2300 USD |
0.2486 USD |
0.2456 USD |
| 2022-03-31 |
0.2494 USD |
2,172,020.8482 HBAR |
0.2533 USD |
0.2333 USD |
0.2613 USD |
0.2333 USD |
| 2022-03-30 |
0.2535 USD |
2,784,095.7580 HBAR |
0.2544 USD |
0.2443 USD |
0.2598 USD |
0.2532 USD |
| 2022-03-29 |
0.2552 USD |
4,467,334.9026 HBAR |
0.2364 USD |
0.2364 USD |
0.2688 USD |
0.2557 USD |
| 2022-03-28 |
0.2461 USD |
1,743,170.4991 HBAR |
0.2413 USD |
0.2413 USD |
0.2519 USD |
0.2460 USD |
| 2022-03-27 |
0.2353 USD |
1,523,843.2918 HBAR |
0.2274 USD |
0.2271 USD |
0.2414 USD |
0.2384 USD |
| 2022-03-26 |
0.2251 USD |
299,425.8782 HBAR |
0.2234 USD |
0.2223 USD |
0.2269 USD |
0.2261 USD |
| 2022-03-25 |
0.2250 USD |
1,202,183.2099 HBAR |
0.2185 USD |
0.2171 USD |
0.2301 USD |
0.2242 USD |
| 2022-03-24 |
0.2222 USD |
1,282,644.9211 HBAR |
0.2181 USD |
0.2181 USD |
0.2279 USD |
0.2204 USD |
| 2022-03-23 |
0.2145 USD |
905,913.9116 HBAR |
0.2145 USD |
0.2111 USD |
0.2184 USD |
0.2170 USD |
| 2022-03-22 |
0.2135 USD |
4,613,339.0326 HBAR |
0.2114 USD |
0.1990 USD |
0.2198 USD |
0.2161 USD |
| 2022-03-21 |
0.2117 USD |
2,550,191.6282 HBAR |
0.2084 USD |
0.2053 USD |
0.2160 USD |
0.2106 USD |
| 2022-03-20 |
0.2086 USD |
504,519.4623 HBAR |
0.2106 USD |
0.2060 USD |
0.2125 USD |
0.2080 USD |
| 2022-03-19 |
0.2109 USD |
675,206.3710 HBAR |
0.2090 USD |
0.2080 USD |
0.2129 USD |
0.2119 USD |
| 2022-03-18 |
0.2037 USD |
1,019,620.1273 HBAR |
0.2046 USD |
0.1996 USD |
0.2081 USD |
0.2072 USD |
| 2022-03-17 |
0.2061 USD |
802,579.9006 HBAR |
0.2048 USD |
0.2040 USD |
0.2090 USD |
0.2065 USD |
| 2022-03-16 |
0.1996 USD |
2,630,449.2266 HBAR |
0.1998 USD |
0.1941 USD |
0.2057 USD |
0.2021 USD |
| 2022-03-15 |
0.1983 USD |
3,999,880.3355 HBAR |
0.2040 USD |
0.1960 USD |
0.2040 USD |
0.2000 USD |
| 2022-03-14 |
0.2006 USD |
1,452,425.6429 HBAR |
0.2001 USD |
0.1975 USD |
0.2054 USD |
0.2000 USD |
| 2022-03-13 |
0.2043 USD |
568,692.0110 HBAR |
0.2056 USD |
0.2024 USD |
0.2091 USD |
0.2031 USD |
| 2022-03-12 |
0.2088 USD |
222,449.7359 HBAR |
0.2050 USD |
0.2050 USD |
0.2116 USD |
0.2087 USD |
| 2022-03-11 |
0.2101 USD |
1,181,479.9938 HBAR |
0.2146 USD |
0.2057 USD |
0.2151 USD |
0.2072 USD |
| 2022-03-10 |
0.2107 USD |
2,162,393.6079 HBAR |
0.2130 USD |
0.2020 USD |
0.2207 USD |
0.2160 USD |
| 2022-03-09 |
0.2118 USD |
1,842,522.6724 HBAR |
0.2050 USD |
0.2036 USD |
0.2157 USD |
0.2129 USD |
| 2022-03-08 |
0.2093 USD |
1,045,577.9564 HBAR |
0.2079 USD |
0.2020 USD |
0.2135 USD |
0.2030 USD |
| 2022-03-07 |
0.2042 USD |
1,472,705.1503 HBAR |
0.2022 USD |
0.1984 USD |
0.2136 USD |
0.2076 USD |
| 2022-03-06 |
0.2066 USD |
340,812.6217 HBAR |
0.2118 USD |
0.2035 USD |
0.2118 USD |
0.2091 USD |
| 2022-03-05 |
0.2076 USD |
664,135.6837 HBAR |
0.2050 USD |
0.2020 USD |
0.2119 USD |
0.2110 USD |
| 2022-03-04 |
0.2141 USD |
1,616,424.2800 HBAR |
0.2194 USD |
0.2095 USD |
0.2194 USD |
0.2095 USD |
| 2022-03-03 |
0.2184 USD |
4,492,202.3988 HBAR |
0.2228 USD |
0.2050 USD |
0.2298 USD |
0.2167 USD |
| 2022-03-02 |
0.2229 USD |
1,026,553.3150 HBAR |
0.2271 USD |
0.2180 USD |
0.2278 USD |
0.2244 USD |
| 2022-03-01 |
0.2298 USD |
961,275.2336 HBAR |
0.2310 USD |
0.2230 USD |
0.2351 USD |
0.2274 USD |
| 2022-02-28 |
0.2169 USD |
1,213,511.3301 HBAR |
0.2096 USD |
0.2078 USD |
0.2270 USD |
0.2239 USD |
| 2022-02-27 |
0.2171 USD |
399,635.1396 HBAR |
0.2246 USD |
0.2121 USD |
0.2251 USD |
0.2160 USD |
| 2022-02-26 |
0.2262 USD |
594,558.4651 HBAR |
0.2245 USD |
0.2199 USD |
0.2322 USD |
0.2258 USD |
| 2022-02-25 |
0.2188 USD |
3,468,532.1690 HBAR |
0.2172 USD |
0.2097 USD |
0.2285 USD |
0.2268 USD |
| 2022-02-24 |
0.2002 USD |
10,218,007.7750 HBAR |
0.2178 USD |
0.1873 USD |
0.2245 USD |
0.2178 USD |
| 2022-02-23 |
0.2319 USD |
1,318,400.1396 HBAR |
0.2350 USD |
0.2256 USD |
0.2390 USD |
0.2300 USD |
| 2022-02-22 |
0.2187 USD |
2,828,648.4902 HBAR |
0.2023 USD |
0.1950 USD |
0.2375 USD |
0.2331 USD |
| 2022-02-21 |
0.2155 USD |
1,190,063.8943 HBAR |
0.2141 USD |
0.2078 USD |
0.2252 USD |
0.2132 USD |
| 2022-02-20 |
0.2211 USD |
1,319,308.5270 HBAR |
0.2352 USD |
0.2150 USD |
0.2355 USD |
0.2170 USD |