Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-31 |
0.3010 USD |
683,370.0201 HBAR |
0.2971 USD |
0.2947 USD |
0.3084 USD |
0.2955 USD |
| 2021-12-30 |
0.2913 USD |
1,304,138.9696 HBAR |
0.2836 USD |
0.2785 USD |
0.3089 USD |
0.3043 USD |
| 2021-12-29 |
0.2859 USD |
867,043.5583 HBAR |
0.2932 USD |
0.2765 USD |
0.2958 USD |
0.2861 USD |
| 2021-12-28 |
0.2977 USD |
2,003,048.3602 HBAR |
0.3127 USD |
0.2790 USD |
0.3127 USD |
0.2871 USD |
| 2021-12-27 |
0.3215 USD |
506,286.7808 HBAR |
0.3191 USD |
0.3153 USD |
0.3254 USD |
0.3242 USD |
| 2021-12-26 |
0.3127 USD |
415,162.4218 HBAR |
0.3150 USD |
0.3023 USD |
0.3227 USD |
0.3176 USD |
| 2021-12-25 |
0.3130 USD |
218,767.5503 HBAR |
0.3123 USD |
0.3090 USD |
0.3176 USD |
0.3123 USD |
| 2021-12-24 |
0.3191 USD |
1,474,835.7946 HBAR |
0.3291 USD |
0.3111 USD |
0.3291 USD |
0.3130 USD |
| 2021-12-23 |
0.3251 USD |
2,101,696.5169 HBAR |
0.3208 USD |
0.3144 USD |
0.3337 USD |
0.3290 USD |
| 2021-12-22 |
0.3272 USD |
2,993,860.4603 HBAR |
0.3100 USD |
0.3100 USD |
0.3431 USD |
0.3203 USD |
| 2021-12-21 |
0.3064 USD |
1,811,180.9201 HBAR |
0.3050 USD |
0.2998 USD |
0.3154 USD |
0.3090 USD |
| 2021-12-20 |
0.3059 USD |
3,692,024.3094 HBAR |
0.3248 USD |
0.2949 USD |
0.3291 USD |
0.3080 USD |
| 2021-12-19 |
0.3056 USD |
1,939,735.3647 HBAR |
0.3053 USD |
0.2906 USD |
0.3255 USD |
0.3240 USD |
| 2021-12-18 |
0.2799 USD |
11,929,820.3761 HBAR |
0.2503 USD |
0.2454 USD |
0.3042 USD |
0.2985 USD |
| 2021-12-17 |
0.2513 USD |
2,185,334.8778 HBAR |
0.2622 USD |
0.2410 USD |
0.2681 USD |
0.2492 USD |
| 2021-12-16 |
0.2681 USD |
2,142,890.1351 HBAR |
0.2568 USD |
0.2565 USD |
0.2763 USD |
0.2638 USD |
| 2021-12-15 |
0.2345 USD |
1,675,462.7240 HBAR |
0.2334 USD |
0.2263 USD |
0.2443 USD |
0.2299 USD |
| 2021-12-14 |
0.2255 USD |
1,652,985.7146 HBAR |
0.2256 USD |
0.2181 USD |
0.2319 USD |
0.2307 USD |
| 2021-12-13 |
0.2373 USD |
2,808,724.1814 HBAR |
0.2584 USD |
0.2300 USD |
0.2584 USD |
0.2331 USD |
| 2021-12-12 |
0.2515 USD |
1,874,998.3860 HBAR |
0.2531 USD |
0.2453 USD |
0.2583 USD |
0.2566 USD |
| 2021-12-11 |
0.2453 USD |
1,474,091.1078 HBAR |
0.2377 USD |
0.2322 USD |
0.2542 USD |
0.2508 USD |
| 2021-12-10 |
0.2518 USD |
4,207,533.7169 HBAR |
0.2521 USD |
0.2428 USD |
0.2619 USD |
0.2458 USD |
| 2021-12-09 |
0.2633 USD |
3,253,405.5071 HBAR |
0.2806 USD |
0.2531 USD |
0.2910 USD |
0.2562 USD |
| 2021-12-08 |
0.2725 USD |
1,755,646.6996 HBAR |
0.2735 USD |
0.2591 USD |
0.2800 USD |
0.2782 USD |
| 2021-12-07 |
0.2811 USD |
2,211,197.3271 HBAR |
0.2813 USD |
0.2677 USD |
0.2912 USD |
0.2712 USD |
| 2021-12-06 |
0.2603 USD |
3,377,196.6722 HBAR |
0.2722 USD |
0.2392 USD |
0.2723 USD |
0.2661 USD |
| 2021-12-05 |
0.2770 USD |
1,603,981.5208 HBAR |
0.2870 USD |
0.2654 USD |
0.2911 USD |
0.2666 USD |
| 2021-12-04 |
0.2704 USD |
6,314,759.5437 HBAR |
0.3148 USD |
0.2244 USD |
0.3154 USD |
0.2883 USD |
| 2021-12-03 |
0.3266 USD |
1,966,856.4272 HBAR |
0.3422 USD |
0.3093 USD |
0.3495 USD |
0.3163 USD |
| 2021-12-02 |
0.3408 USD |
873,706.6644 HBAR |
0.3471 USD |
0.3347 USD |
0.3495 USD |
0.3436 USD |
| 2021-12-01 |
0.3550 USD |
1,526,748.2239 HBAR |
0.3459 USD |
0.3459 USD |
0.3626 USD |
0.3490 USD |
| 2021-11-30 |
0.3558 USD |
935,532.6836 HBAR |
0.3589 USD |
0.3420 USD |
0.3696 USD |
0.3510 USD |
| 2021-11-29 |
0.3319 USD |
578,361.3050 HBAR |
0.3333 USD |
0.3240 USD |
0.3371 USD |
0.3303 USD |
| 2021-11-28 |
0.3139 USD |
3,730,670.4163 HBAR |
0.3304 USD |
0.3010 USD |
0.3314 USD |
0.3263 USD |
| 2021-11-27 |
0.3333 USD |
661,196.9424 HBAR |
0.3237 USD |
0.3227 USD |
0.3400 USD |
0.3326 USD |
| 2021-11-26 |
0.3310 USD |
3,136,024.1656 HBAR |
0.3572 USD |
0.3140 USD |
0.3720 USD |
0.3330 USD |
| 2021-11-25 |
0.3534 USD |
1,250,308.5181 HBAR |
0.3532 USD |
0.3457 USD |
0.3648 USD |
0.3587 USD |
| 2021-11-24 |
0.3577 USD |
1,598,318.9773 HBAR |
0.3708 USD |
0.3431 USD |
0.3744 USD |
0.3494 USD |
| 2021-11-23 |
0.3628 USD |
1,468,622.6696 HBAR |
0.3636 USD |
0.3519 USD |
0.3705 USD |
0.3698 USD |
| 2021-11-22 |
0.3700 USD |
2,044,012.6871 HBAR |
0.3865 USD |
0.3576 USD |
0.3865 USD |
0.3636 USD |
| 2021-11-21 |
0.3869 USD |
925,876.4458 HBAR |
0.3875 USD |
0.3800 USD |
0.3982 USD |
0.3920 USD |
| 2021-11-20 |
0.3847 USD |
730,805.7196 HBAR |
0.3795 USD |
0.3725 USD |
0.3963 USD |
0.3865 USD |
| 2021-11-19 |
0.3737 USD |
2,221,733.8447 HBAR |
0.3602 USD |
0.3508 USD |
0.3840 USD |
0.3818 USD |
| 2021-11-18 |
0.3747 USD |
2,741,359.5970 HBAR |
0.4056 USD |
0.3473 USD |
0.4141 USD |
0.3678 USD |
| 2021-11-17 |
0.4074 USD |
1,633,422.1954 HBAR |
0.3951 USD |
0.3900 USD |
0.4201 USD |
0.4148 USD |
| 2021-11-16 |
0.4006 USD |
2,254,954.1474 HBAR |
0.4250 USD |
0.3754 USD |
0.4250 USD |
0.3975 USD |
| 2021-11-15 |
0.4334 USD |
597,848.8345 HBAR |
0.4405 USD |
0.4295 USD |
0.4409 USD |
0.4304 USD |
| 2021-11-14 |
0.4289 USD |
851,244.7029 HBAR |
0.4377 USD |
0.4207 USD |
0.4447 USD |
0.4264 USD |
| 2021-11-13 |
0.4471 USD |
828,130.4477 HBAR |
0.4541 USD |
0.4383 USD |
0.4709 USD |
0.4401 USD |
| 2021-11-12 |
0.4566 USD |
4,756,774.5696 HBAR |
0.4311 USD |
0.4311 USD |
0.4770 USD |
0.4482 USD |