Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
0.4322 USD |
2,261,979.1622 HBAR |
0.4068 USD |
0.4034 USD |
0.4521 USD |
0.4297 USD |
| 2021-11-10 |
0.4263 USD |
4,844,838.2021 HBAR |
0.4287 USD |
0.3867 USD |
0.4522 USD |
0.4074 USD |
| 2021-11-09 |
0.4233 USD |
3,609,442.2626 HBAR |
0.4208 USD |
0.4088 USD |
0.4407 USD |
0.4333 USD |
| 2021-11-08 |
0.4165 USD |
2,329,345.3487 HBAR |
0.3940 USD |
0.3905 USD |
0.4293 USD |
0.4142 USD |
| 2021-11-07 |
0.3886 USD |
711,479.9150 HBAR |
0.3855 USD |
0.3839 USD |
0.3935 USD |
0.3899 USD |
| 2021-11-06 |
0.3879 USD |
1,582,059.7027 HBAR |
0.3910 USD |
0.3720 USD |
0.3959 USD |
0.3812 USD |
| 2021-11-05 |
0.3959 USD |
1,139,333.0143 HBAR |
0.3921 USD |
0.3851 USD |
0.4040 USD |
0.3900 USD |
| 2021-11-04 |
0.3865 USD |
917,019.9295 HBAR |
0.3910 USD |
0.3783 USD |
0.3938 USD |
0.3808 USD |
| 2021-11-03 |
0.3890 USD |
1,827,457.4119 HBAR |
0.3972 USD |
0.3775 USD |
0.3972 USD |
0.3896 USD |
| 2021-11-02 |
0.3967 USD |
1,399,280.0199 HBAR |
0.3982 USD |
0.3913 USD |
0.4010 USD |
0.3954 USD |
| 2021-11-01 |
0.4017 USD |
2,742,719.3802 HBAR |
0.4047 USD |
0.3920 USD |
0.4333 USD |
0.4013 USD |
| 2021-10-31 |
0.4271 USD |
3,579,367.6452 HBAR |
0.4190 USD |
0.3906 USD |
0.4654 USD |
0.4059 USD |
| 2021-10-30 |
0.4150 USD |
6,973,385.4513 HBAR |
0.3873 USD |
0.3855 USD |
0.4388 USD |
0.4120 USD |
| 2021-10-29 |
0.3863 USD |
1,417,541.7751 HBAR |
0.3719 USD |
0.3707 USD |
0.3975 USD |
0.3853 USD |
| 2021-10-28 |
0.3659 USD |
1,297,438.5751 HBAR |
0.3513 USD |
0.3490 USD |
0.3777 USD |
0.3727 USD |
| 2021-10-27 |
0.3634 USD |
5,218,602.5677 HBAR |
0.3917 USD |
0.3398 USD |
0.3983 USD |
0.3590 USD |
| 2021-10-26 |
0.3997 USD |
2,935,046.1091 HBAR |
0.3868 USD |
0.3810 USD |
0.4140 USD |
0.3915 USD |
| 2021-10-25 |
0.3823 USD |
1,464,600.4878 HBAR |
0.3653 USD |
0.3652 USD |
0.3895 USD |
0.3891 USD |
| 2021-10-24 |
0.3659 USD |
1,379,415.6613 HBAR |
0.3780 USD |
0.3585 USD |
0.3780 USD |
0.3677 USD |
| 2021-10-23 |
0.3761 USD |
612,502.4256 HBAR |
0.3779 USD |
0.3684 USD |
0.3817 USD |
0.3768 USD |
| 2021-10-22 |
0.3845 USD |
2,297,128.1950 HBAR |
0.3796 USD |
0.3725 USD |
0.3908 USD |
0.3795 USD |
| 2021-10-21 |
0.3893 USD |
2,895,240.0866 HBAR |
0.4006 USD |
0.3723 USD |
0.4079 USD |
0.3830 USD |
| 2021-10-20 |
0.3903 USD |
4,157,054.1503 HBAR |
0.3729 USD |
0.3691 USD |
0.4086 USD |
0.4010 USD |
| 2021-10-19 |
0.3647 USD |
1,360,328.6199 HBAR |
0.3523 USD |
0.3512 USD |
0.3741 USD |
0.3710 USD |
| 2021-10-18 |
0.3544 USD |
1,130,708.4263 HBAR |
0.3553 USD |
0.3464 USD |
0.3688 USD |
0.3539 USD |
| 2021-10-17 |
0.3606 USD |
921,692.1523 HBAR |
0.3720 USD |
0.3415 USD |
0.3750 USD |
0.3492 USD |
| 2021-10-16 |
0.3703 USD |
1,547,784.9405 HBAR |
0.3636 USD |
0.3634 USD |
0.3780 USD |
0.3721 USD |
| 2021-10-15 |
0.3663 USD |
1,703,390.2490 HBAR |
0.3865 USD |
0.3577 USD |
0.3866 USD |
0.3675 USD |
| 2021-10-14 |
0.3830 USD |
3,849,817.3524 HBAR |
0.3588 USD |
0.3534 USD |
0.3997 USD |
0.3770 USD |
| 2021-10-13 |
0.3507 USD |
1,864,776.7916 HBAR |
0.3487 USD |
0.3396 USD |
0.3593 USD |
0.3566 USD |
| 2021-10-12 |
0.3358 USD |
2,026,992.2021 HBAR |
0.3421 USD |
0.3210 USD |
0.3581 USD |
0.3440 USD |
| 2021-10-11 |
0.3467 USD |
2,558,361.0387 HBAR |
0.3367 USD |
0.3350 USD |
0.3625 USD |
0.3401 USD |
| 2021-10-10 |
0.3538 USD |
2,902,544.2097 HBAR |
0.3695 USD |
0.3418 USD |
0.3701 USD |
0.3432 USD |
| 2021-10-09 |
0.3708 USD |
1,271,216.8381 HBAR |
0.3702 USD |
0.3633 USD |
0.3777 USD |
0.3658 USD |
| 2021-10-08 |
0.3791 USD |
2,508,093.5577 HBAR |
0.3767 USD |
0.3685 USD |
0.3907 USD |
0.3711 USD |
| 2021-10-07 |
0.3766 USD |
3,438,131.5246 HBAR |
0.3779 USD |
0.3650 USD |
0.3944 USD |
0.3817 USD |
| 2021-10-06 |
0.3832 USD |
3,775,587.3313 HBAR |
0.4050 USD |
0.3629 USD |
0.4078 USD |
0.3803 USD |
| 2021-10-05 |
0.4013 USD |
2,551,768.3230 HBAR |
0.4045 USD |
0.3863 USD |
0.4220 USD |
0.4009 USD |
| 2021-10-04 |
0.4019 USD |
5,102,346.8726 HBAR |
0.4016 USD |
0.3780 USD |
0.4276 USD |
0.4020 USD |
| 2021-10-03 |
0.3980 USD |
4,168,604.9809 HBAR |
0.3885 USD |
0.3759 USD |
0.4195 USD |
0.3941 USD |
| 2021-10-02 |
0.3948 USD |
6,170,565.6573 HBAR |
0.3645 USD |
0.3569 USD |
0.4195 USD |
0.4043 USD |
| 2021-10-01 |
0.3503 USD |
4,676,947.0069 HBAR |
0.3374 USD |
0.3277 USD |
0.3700 USD |
0.3595 USD |
| 2021-09-30 |
0.3263 USD |
5,335,073.3385 HBAR |
0.3101 USD |
0.3096 USD |
0.3432 USD |
0.3330 USD |
| 2021-09-29 |
0.3170 USD |
4,210,785.3187 HBAR |
0.3046 USD |
0.3011 USD |
0.3265 USD |
0.3076 USD |
| 2021-09-28 |
0.3106 USD |
5,379,332.6995 HBAR |
0.3199 USD |
0.3000 USD |
0.3257 USD |
0.3112 USD |
| 2021-09-27 |
0.3397 USD |
2,861,786.2485 HBAR |
0.3319 USD |
0.3250 USD |
0.3527 USD |
0.3281 USD |
| 2021-09-26 |
0.3237 USD |
4,697,991.5023 HBAR |
0.3426 USD |
0.3066 USD |
0.3456 USD |
0.3386 USD |
| 2021-09-25 |
0.3414 USD |
2,330,470.7573 HBAR |
0.3515 USD |
0.3257 USD |
0.3573 USD |
0.3308 USD |
| 2021-09-24 |
0.3501 USD |
9,478,356.4578 HBAR |
0.3810 USD |
0.3169 USD |
0.3848 USD |
0.3520 USD |
| 2021-09-23 |
0.3753 USD |
11,191,261.9783 HBAR |
0.3678 USD |
0.3582 USD |
0.3934 USD |
0.3883 USD |