Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
0.3438 USD |
12,148,712.3446 HBAR |
0.3039 USD |
0.2998 USD |
0.3805 USD |
0.3690 USD |
| 2021-09-21 |
0.3204 USD |
17,216,149.9594 HBAR |
0.3400 USD |
0.2888 USD |
0.3525 USD |
0.3010 USD |
| 2021-09-20 |
0.3518 USD |
12,520,865.7988 HBAR |
0.3970 USD |
0.3139 USD |
0.3971 USD |
0.3560 USD |
| 2021-09-19 |
0.4075 USD |
6,113,884.0644 HBAR |
0.4248 USD |
0.3892 USD |
0.4254 USD |
0.3945 USD |
| 2021-09-18 |
0.4287 USD |
4,717,995.2424 HBAR |
0.4256 USD |
0.4088 USD |
0.4533 USD |
0.4110 USD |
| 2021-09-17 |
0.4398 USD |
10,831,386.4747 HBAR |
0.4753 USD |
0.4155 USD |
0.4753 USD |
0.4235 USD |
| 2021-09-16 |
0.5005 USD |
17,124,163.6265 HBAR |
0.5034 USD |
0.4604 USD |
0.5700 USD |
0.4774 USD |
| 2021-09-15 |
0.5216 USD |
20,379,080.0343 HBAR |
0.4567 USD |
0.4543 USD |
0.5686 USD |
0.5066 USD |
| 2021-09-14 |
0.4437 USD |
13,719,741.5482 HBAR |
0.4311 USD |
0.4003 USD |
0.4863 USD |
0.4641 USD |
| 2021-09-13 |
0.4133 USD |
20,451,373.9614 HBAR |
0.4234 USD |
0.3678 USD |
0.4450 USD |
0.4174 USD |
| 2021-09-12 |
0.3878 USD |
10,642,923.7300 HBAR |
0.3590 USD |
0.3480 USD |
0.4040 USD |
0.3691 USD |
| 2021-09-11 |
0.3604 USD |
11,656,285.9641 HBAR |
0.3162 USD |
0.3140 USD |
0.3900 USD |
0.3720 USD |
| 2021-09-10 |
0.3148 USD |
5,835,837.6999 HBAR |
0.3319 USD |
0.2937 USD |
0.3380 USD |
0.3084 USD |
| 2021-09-09 |
0.3392 USD |
10,258,872.5239 HBAR |
0.3184 USD |
0.3058 USD |
0.3608 USD |
0.3269 USD |
| 2021-09-08 |
0.2855 USD |
7,558,064.9939 HBAR |
0.2721 USD |
0.2450 USD |
0.3239 USD |
0.3100 USD |
| 2021-09-07 |
0.2962 USD |
20,387,926.8940 HBAR |
0.3121 USD |
0.2600 USD |
0.3441 USD |
0.2641 USD |
| 2021-09-06 |
0.3116 USD |
3,973,964.5726 HBAR |
0.3079 USD |
0.2970 USD |
0.3191 USD |
0.3149 USD |
| 2021-09-05 |
0.3054 USD |
3,860,749.5702 HBAR |
0.3180 USD |
0.2970 USD |
0.3180 USD |
0.3063 USD |
| 2021-09-04 |
0.2929 USD |
6,373,215.6232 HBAR |
0.2858 USD |
0.2776 USD |
0.3031 USD |
0.3003 USD |
| 2021-09-03 |
0.2751 USD |
4,850,933.6010 HBAR |
0.2744 USD |
0.2654 USD |
0.2857 USD |
0.2825 USD |
| 2021-09-02 |
0.2679 USD |
4,905,042.6327 HBAR |
0.2643 USD |
0.2606 USD |
0.2749 USD |
0.2680 USD |
| 2021-09-01 |
0.2567 USD |
3,191,024.9083 HBAR |
0.2513 USD |
0.2442 USD |
0.2660 USD |
0.2605 USD |
| 2021-08-31 |
0.2560 USD |
4,244,887.8429 HBAR |
0.2445 USD |
0.2407 USD |
0.2757 USD |
0.2477 USD |
| 2021-08-30 |
0.2504 USD |
1,206,853.0146 HBAR |
0.2510 USD |
0.2420 USD |
0.2567 USD |
0.2563 USD |
| 2021-08-29 |
0.2589 USD |
1,725,225.3846 HBAR |
0.2615 USD |
0.2501 USD |
0.2635 USD |
0.2556 USD |
| 2021-08-28 |
0.2617 USD |
1,801,213.0055 HBAR |
0.2544 USD |
0.2499 USD |
0.2691 USD |
0.2645 USD |
| 2021-08-27 |
0.2401 USD |
2,382,660.2060 HBAR |
0.2375 USD |
0.2300 USD |
0.2508 USD |
0.2507 USD |
| 2021-08-26 |
0.2424 USD |
2,568,051.2539 HBAR |
0.2588 USD |
0.2321 USD |
0.2620 USD |
0.2400 USD |
| 2021-08-25 |
0.2547 USD |
2,823,139.3045 HBAR |
0.2531 USD |
0.2410 USD |
0.2605 USD |
0.2555 USD |
| 2021-08-24 |
0.2692 USD |
8,956,327.0761 HBAR |
0.2608 USD |
0.2527 USD |
0.2908 USD |
0.2620 USD |
| 2021-08-23 |
0.2552 USD |
3,917,371.5001 HBAR |
0.2426 USD |
0.2410 USD |
0.2650 USD |
0.2571 USD |
| 2021-08-22 |
0.2417 USD |
1,988,562.4900 HBAR |
0.2422 USD |
0.2330 USD |
0.2493 USD |
0.2425 USD |
| 2021-08-21 |
0.2432 USD |
2,300,866.0984 HBAR |
0.2463 USD |
0.2395 USD |
0.2503 USD |
0.2441 USD |
| 2021-08-20 |
0.2440 USD |
2,997,967.5696 HBAR |
0.2372 USD |
0.2344 USD |
0.2509 USD |
0.2434 USD |
| 2021-08-19 |
0.2261 USD |
4,083,339.4770 HBAR |
0.2247 USD |
0.2183 USD |
0.2369 USD |
0.2355 USD |
| 2021-08-18 |
0.2244 USD |
2,201,213.1990 HBAR |
0.2283 USD |
0.2156 USD |
0.2336 USD |
0.2224 USD |
| 2021-08-17 |
0.2398 USD |
6,096,852.2328 HBAR |
0.2439 USD |
0.2246 USD |
0.2526 USD |
0.2282 USD |
| 2021-08-16 |
0.2510 USD |
4,039,583.7645 HBAR |
0.2531 USD |
0.2413 USD |
0.2660 USD |
0.2425 USD |
| 2021-08-15 |
0.2515 USD |
3,113,111.3804 HBAR |
0.2624 USD |
0.2410 USD |
0.2644 USD |
0.2515 USD |
| 2021-08-14 |
0.2475 USD |
11,201,251.2339 HBAR |
0.2308 USD |
0.2274 USD |
0.2770 USD |
0.2617 USD |
| 2021-08-13 |
0.2262 USD |
3,126,260.3622 HBAR |
0.2189 USD |
0.2160 USD |
0.2313 USD |
0.2298 USD |
| 2021-08-12 |
0.2230 USD |
5,907,380.0936 HBAR |
0.2276 USD |
0.2121 USD |
0.2364 USD |
0.2202 USD |
| 2021-08-11 |
0.2304 USD |
6,310,047.9494 HBAR |
0.2248 USD |
0.2233 USD |
0.2411 USD |
0.2276 USD |
| 2021-08-10 |
0.2240 USD |
5,428,954.4981 HBAR |
0.2209 USD |
0.2169 USD |
0.2304 USD |
0.2243 USD |
| 2021-08-09 |
0.2184 USD |
5,172,447.4073 HBAR |
0.2139 USD |
0.2070 USD |
0.2233 USD |
0.2217 USD |
| 2021-08-08 |
0.2194 USD |
5,538,057.1083 HBAR |
0.2242 USD |
0.2096 USD |
0.2253 USD |
0.2185 USD |
| 2021-08-07 |
0.2214 USD |
3,805,098.0595 HBAR |
0.2177 USD |
0.2168 USD |
0.2262 USD |
0.2224 USD |
| 2021-08-06 |
0.2151 USD |
5,511,371.0447 HBAR |
0.2194 USD |
0.2120 USD |
0.2194 USD |
0.2177 USD |
| 2021-08-05 |
0.2135 USD |
5,773,839.0247 HBAR |
0.2170 USD |
0.2083 USD |
0.2216 USD |
0.2181 USD |
| 2021-08-04 |
0.2120 USD |
4,812,375.8343 HBAR |
0.2145 USD |
0.2069 USD |
0.2186 USD |
0.2182 USD |