Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-19 |
0.2295 USD |
393,252.6267 HBAR |
0.2299 USD |
0.2229 USD |
0.2339 USD |
0.2290 USD |
| 2022-02-18 |
0.2333 USD |
1,361,565.8128 HBAR |
0.2332 USD |
0.2260 USD |
0.2419 USD |
0.2290 USD |
| 2022-02-17 |
0.2467 USD |
1,344,983.1067 HBAR |
0.2630 USD |
0.2344 USD |
0.2630 USD |
0.2377 USD |
| 2022-02-16 |
0.2538 USD |
1,118,394.4424 HBAR |
0.2589 USD |
0.2484 USD |
0.2623 USD |
0.2620 USD |
| 2022-02-15 |
0.2588 USD |
2,956,984.6568 HBAR |
0.2415 USD |
0.2415 USD |
0.2650 USD |
0.2577 USD |
| 2022-02-14 |
0.2314 USD |
1,114,365.3317 HBAR |
0.2258 USD |
0.2229 USD |
0.2414 USD |
0.2343 USD |
| 2022-02-13 |
0.2292 USD |
911,735.4260 HBAR |
0.2312 USD |
0.2224 USD |
0.2341 USD |
0.2262 USD |
| 2022-02-12 |
0.2314 USD |
901,292.5261 HBAR |
0.2335 USD |
0.2248 USD |
0.2390 USD |
0.2390 USD |
| 2022-02-11 |
0.2416 USD |
1,213,760.4328 HBAR |
0.2454 USD |
0.2317 USD |
0.2540 USD |
0.2326 USD |
| 2022-02-10 |
0.2541 USD |
2,619,694.6938 HBAR |
0.2566 USD |
0.2431 USD |
0.2614 USD |
0.2526 USD |
| 2022-02-09 |
0.2566 USD |
1,912,181.5468 HBAR |
0.2543 USD |
0.2480 USD |
0.2600 USD |
0.2572 USD |
| 2022-02-08 |
0.2546 USD |
5,520,297.3669 HBAR |
0.2607 USD |
0.2417 USD |
0.2639 USD |
0.2497 USD |
| 2022-02-07 |
0.2625 USD |
1,556,127.0524 HBAR |
0.2588 USD |
0.2511 USD |
0.2693 USD |
0.2648 USD |
| 2022-02-06 |
0.2552 USD |
459,099.8818 HBAR |
0.2575 USD |
0.2500 USD |
0.2611 USD |
0.2516 USD |
| 2022-02-05 |
0.2556 USD |
1,066,679.8901 HBAR |
0.2480 USD |
0.2472 USD |
0.2628 USD |
0.2616 USD |
| 2022-02-04 |
0.2428 USD |
994,656.0131 HBAR |
0.2354 USD |
0.2354 USD |
0.2487 USD |
0.2471 USD |
| 2022-02-03 |
0.2311 USD |
1,408,973.3155 HBAR |
0.2210 USD |
0.2144 USD |
0.2464 USD |
0.2381 USD |
| 2022-02-02 |
0.2255 USD |
876,590.5406 HBAR |
0.2299 USD |
0.2198 USD |
0.2343 USD |
0.2262 USD |
| 2022-02-01 |
0.2252 USD |
4,510,775.5508 HBAR |
0.2210 USD |
0.2210 USD |
0.2343 USD |
0.2274 USD |
| 2022-01-31 |
0.2181 USD |
577,971.7404 HBAR |
0.2186 USD |
0.2083 USD |
0.2230 USD |
0.2215 USD |
| 2022-01-30 |
0.2216 USD |
772,088.0456 HBAR |
0.2243 USD |
0.2150 USD |
0.2272 USD |
0.2155 USD |
| 2022-01-29 |
0.2194 USD |
1,487,913.8280 HBAR |
0.2174 USD |
0.2153 USD |
0.2235 USD |
0.2222 USD |
| 2022-01-28 |
0.2107 USD |
1,688,017.2677 HBAR |
0.2085 USD |
0.2055 USD |
0.2177 USD |
0.2164 USD |
| 2022-01-27 |
0.2054 USD |
4,895,629.6881 HBAR |
0.2119 USD |
0.1993 USD |
0.2183 USD |
0.2070 USD |
| 2022-01-26 |
0.2166 USD |
2,896,833.0374 HBAR |
0.2103 USD |
0.2050 USD |
0.2235 USD |
0.2102 USD |
| 2022-01-25 |
0.2052 USD |
1,865,156.7831 HBAR |
0.2062 USD |
0.1975 USD |
0.2143 USD |
0.2127 USD |
| 2022-01-24 |
0.2023 USD |
5,427,621.3733 HBAR |
0.2227 USD |
0.1861 USD |
0.2473 USD |
0.2091 USD |
| 2022-01-23 |
0.2194 USD |
5,923,450.5055 HBAR |
0.2215 USD |
0.2050 USD |
0.2334 USD |
0.2160 USD |
| 2022-01-22 |
0.2195 USD |
4,834,481.2686 HBAR |
0.2338 USD |
0.2028 USD |
0.2392 USD |
0.2106 USD |
| 2022-01-21 |
0.2494 USD |
8,204,824.8728 HBAR |
0.2584 USD |
0.2272 USD |
0.2678 USD |
0.2316 USD |
| 2022-01-20 |
0.2770 USD |
1,514,413.4623 HBAR |
0.2678 USD |
0.2674 USD |
0.2819 USD |
0.2788 USD |
| 2022-01-19 |
0.2607 USD |
1,902,092.6527 HBAR |
0.2657 USD |
0.2532 USD |
0.2671 USD |
0.2652 USD |
| 2022-01-18 |
0.2614 USD |
1,363,568.5582 HBAR |
0.2701 USD |
0.2545 USD |
0.2720 USD |
0.2677 USD |
| 2022-01-17 |
0.2719 USD |
1,519,719.7868 HBAR |
0.2788 USD |
0.2641 USD |
0.2838 USD |
0.2701 USD |
| 2022-01-16 |
0.2789 USD |
1,023,886.3494 HBAR |
0.2795 USD |
0.2749 USD |
0.2822 USD |
0.2790 USD |
| 2022-01-15 |
0.2817 USD |
883,902.6410 HBAR |
0.2813 USD |
0.2776 USD |
0.2846 USD |
0.2829 USD |
| 2022-01-14 |
0.2802 USD |
805,922.5408 HBAR |
0.2784 USD |
0.2740 USD |
0.2861 USD |
0.2823 USD |
| 2022-01-13 |
0.2873 USD |
615,675.9686 HBAR |
0.2958 USD |
0.2780 USD |
0.2958 USD |
0.2818 USD |
| 2022-01-12 |
0.2857 USD |
1,716,206.0474 HBAR |
0.2759 USD |
0.2736 USD |
0.2985 USD |
0.2923 USD |
| 2022-01-11 |
0.2670 USD |
1,684,384.9645 HBAR |
0.2589 USD |
0.2570 USD |
0.2741 USD |
0.2713 USD |
| 2022-01-10 |
0.2603 USD |
3,276,019.3585 HBAR |
0.2731 USD |
0.2490 USD |
0.2750 USD |
0.2597 USD |
| 2022-01-09 |
0.2664 USD |
677,252.1371 HBAR |
0.2632 USD |
0.2626 USD |
0.2732 USD |
0.2719 USD |
| 2022-01-08 |
0.2593 USD |
4,165,546.6986 HBAR |
0.2761 USD |
0.2510 USD |
0.2777 USD |
0.2576 USD |
| 2022-01-07 |
0.2828 USD |
3,801,992.3415 HBAR |
0.2920 USD |
0.2710 USD |
0.3000 USD |
0.2715 USD |
| 2022-01-06 |
0.2837 USD |
2,361,909.6683 HBAR |
0.2859 USD |
0.2720 USD |
0.2948 USD |
0.2902 USD |
| 2022-01-05 |
0.3003 USD |
5,460,006.8241 HBAR |
0.3261 USD |
0.2701 USD |
0.3404 USD |
0.2889 USD |
| 2022-01-04 |
0.3256 USD |
2,416,438.3817 HBAR |
0.3081 USD |
0.3066 USD |
0.3371 USD |
0.3300 USD |
| 2022-01-03 |
0.3056 USD |
888,976.3400 HBAR |
0.3115 USD |
0.2985 USD |
0.3200 USD |
0.3032 USD |
| 2022-01-02 |
0.3076 USD |
1,392,883.0748 HBAR |
0.3010 USD |
0.2977 USD |
0.3190 USD |
0.3180 USD |
| 2022-01-01 |
0.2944 USD |
1,202,787.2982 HBAR |
0.2924 USD |
0.2897 USD |
0.3000 USD |
0.2979 USD |