Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-03 |
0.2154 USD |
6,281,473.2500 HBAR |
0.2090 USD |
0.2050 USD |
0.2271 USD |
0.2148 USD |
| 2021-08-02 |
0.2091 USD |
3,920,483.4128 HBAR |
0.2044 USD |
0.2017 USD |
0.2125 USD |
0.2086 USD |
| 2021-08-01 |
0.2126 USD |
4,306,595.1671 HBAR |
0.2131 USD |
0.2025 USD |
0.2188 USD |
0.2052 USD |
| 2021-07-31 |
0.2124 USD |
3,310,091.7510 HBAR |
0.2130 USD |
0.2078 USD |
0.2182 USD |
0.2157 USD |
| 2021-07-30 |
0.2078 USD |
5,412,967.5805 HBAR |
0.2030 USD |
0.1994 USD |
0.2176 USD |
0.2159 USD |
| 2021-07-29 |
0.1995 USD |
2,148,855.8688 HBAR |
0.1960 USD |
0.1950 USD |
0.2040 USD |
0.2039 USD |
| 2021-07-28 |
0.2001 USD |
4,569,359.3995 HBAR |
0.1963 USD |
0.1934 USD |
0.2074 USD |
0.1970 USD |
| 2021-07-27 |
0.1941 USD |
7,856,769.2821 HBAR |
0.1844 USD |
0.1800 USD |
0.2049 USD |
0.2018 USD |
| 2021-07-26 |
0.1911 USD |
11,779,777.1730 HBAR |
0.1763 USD |
0.1735 USD |
0.2095 USD |
0.1850 USD |
| 2021-07-25 |
0.1744 USD |
2,995,153.5376 HBAR |
0.1803 USD |
0.1709 USD |
0.1803 USD |
0.1741 USD |
| 2021-07-24 |
0.1782 USD |
4,870,815.5948 HBAR |
0.1750 USD |
0.1730 USD |
0.1812 USD |
0.1793 USD |
| 2021-07-23 |
0.1695 USD |
2,504,751.8224 HBAR |
0.1730 USD |
0.1653 USD |
0.1747 USD |
0.1723 USD |
| 2021-07-22 |
0.1675 USD |
1,765,399.8598 HBAR |
0.1697 USD |
0.1635 USD |
0.1710 USD |
0.1696 USD |
| 2021-07-21 |
0.1624 USD |
3,967,324.7666 HBAR |
0.1575 USD |
0.1536 USD |
0.1715 USD |
0.1685 USD |
| 2021-07-20 |
0.1616 USD |
8,302,280.2140 HBAR |
0.1728 USD |
0.1555 USD |
0.1742 USD |
0.1583 USD |
| 2021-07-19 |
0.1739 USD |
3,417,980.2901 HBAR |
0.1804 USD |
0.1706 USD |
0.1820 USD |
0.1738 USD |
| 2021-07-18 |
0.1844 USD |
2,397,869.8422 HBAR |
0.1882 USD |
0.1790 USD |
0.1941 USD |
0.1822 USD |
| 2021-07-17 |
0.1853 USD |
2,869,935.9906 HBAR |
0.1819 USD |
0.1784 USD |
0.1938 USD |
0.1910 USD |
| 2021-07-16 |
0.1870 USD |
10,394,388.4242 HBAR |
0.1740 USD |
0.1705 USD |
0.1994 USD |
0.1859 USD |
| 2021-07-15 |
0.1741 USD |
8,875,179.2820 HBAR |
0.1696 USD |
0.1630 USD |
0.1837 USD |
0.1750 USD |
| 2021-07-14 |
0.1687 USD |
5,938,861.4345 HBAR |
0.1758 USD |
0.1632 USD |
0.1760 USD |
0.1702 USD |
| 2021-07-13 |
0.1767 USD |
12,489,610.3716 HBAR |
0.1672 USD |
0.1656 USD |
0.1840 USD |
0.1764 USD |
| 2021-07-12 |
0.1692 USD |
3,272,421.4063 HBAR |
0.1710 USD |
0.1642 USD |
0.1736 USD |
0.1681 USD |
| 2021-07-11 |
0.1719 USD |
695,367.8856 HBAR |
0.1702 USD |
0.1682 USD |
0.1733 USD |
0.1724 USD |
| 2021-07-10 |
0.1700 USD |
2,935,220.1998 HBAR |
0.1764 USD |
0.1652 USD |
0.1773 USD |
0.1680 USD |
| 2021-07-09 |
0.1721 USD |
3,764,383.9441 HBAR |
0.1705 USD |
0.1646 USD |
0.1775 USD |
0.1765 USD |
| 2021-07-08 |
0.1770 USD |
2,807,110.9817 HBAR |
0.1850 USD |
0.1706 USD |
0.1871 USD |
0.1712 USD |
| 2021-07-07 |
0.1863 USD |
2,490,901.6611 HBAR |
0.1848 USD |
0.1826 USD |
0.1919 USD |
0.1890 USD |
| 2021-07-06 |
0.1852 USD |
885,515.6244 HBAR |
0.1848 USD |
0.1818 USD |
0.1900 USD |
0.1823 USD |
| 2021-07-05 |
0.1872 USD |
3,186,031.7250 HBAR |
0.1927 USD |
0.1797 USD |
0.1927 USD |
0.1826 USD |
| 2021-07-04 |
0.1914 USD |
1,199,850.6156 HBAR |
0.1937 USD |
0.1887 USD |
0.1970 USD |
0.1960 USD |
| 2021-07-03 |
0.1922 USD |
918,658.6734 HBAR |
0.1927 USD |
0.1885 USD |
0.1956 USD |
0.1930 USD |
| 2021-07-02 |
0.1934 USD |
3,072,370.1727 HBAR |
0.2113 USD |
0.1873 USD |
0.2115 USD |
0.1925 USD |
| 2021-07-01 |
0.1964 USD |
9,155,825.6758 HBAR |
0.1955 USD |
0.1817 USD |
0.2118 USD |
0.2080 USD |
| 2021-06-30 |
0.1828 USD |
2,823,572.2888 HBAR |
0.1889 USD |
0.1758 USD |
0.1912 USD |
0.1862 USD |
| 2021-06-29 |
0.1895 USD |
3,733,262.2056 HBAR |
0.1826 USD |
0.1824 USD |
0.1954 USD |
0.1889 USD |
| 2021-06-28 |
0.1799 USD |
3,703,406.9974 HBAR |
0.1827 USD |
0.1761 USD |
0.1848 USD |
0.1838 USD |
| 2021-06-27 |
0.1762 USD |
1,864,716.9916 HBAR |
0.1791 USD |
0.1720 USD |
0.1823 USD |
0.1794 USD |
| 2021-06-26 |
0.1804 USD |
7,533,548.0301 HBAR |
0.1649 USD |
0.1627 USD |
0.1930 USD |
0.1774 USD |
| 2021-06-25 |
0.1742 USD |
2,981,470.0777 HBAR |
0.1922 USD |
0.1633 USD |
0.1950 USD |
0.1688 USD |
| 2021-06-24 |
0.1877 USD |
2,552,780.0971 HBAR |
0.1830 USD |
0.1765 USD |
0.1950 USD |
0.1894 USD |
| 2021-06-23 |
0.1802 USD |
7,838,539.1497 HBAR |
0.1675 USD |
0.1620 USD |
0.1899 USD |
0.1827 USD |
| 2021-06-22 |
0.1585 USD |
10,300,228.6121 HBAR |
0.1751 USD |
0.1389 USD |
0.1787 USD |
0.1658 USD |
| 2021-06-21 |
0.1787 USD |
10,137,201.2836 HBAR |
0.1945 USD |
0.1616 USD |
0.1967 USD |
0.1735 USD |
| 2021-06-20 |
0.1888 USD |
3,513,524.9415 HBAR |
0.1956 USD |
0.1800 USD |
0.1985 USD |
0.1937 USD |
| 2021-06-19 |
0.2024 USD |
1,850,558.3112 HBAR |
0.2071 USD |
0.1954 USD |
0.2112 USD |
0.1957 USD |
| 2021-06-18 |
0.2146 USD |
5,416,419.8361 HBAR |
0.2077 USD |
0.1982 USD |
0.2294 USD |
0.2059 USD |
| 2021-06-17 |
0.2059 USD |
5,540,123.5909 HBAR |
0.2034 USD |
0.1994 USD |
0.2163 USD |
0.2113 USD |
| 2021-06-16 |
0.2038 USD |
4,319,438.2883 HBAR |
0.2112 USD |
0.1952 USD |
0.2136 USD |
0.2006 USD |
| 2021-06-15 |
0.2110 USD |
2,420,513.1046 HBAR |
0.2057 USD |
0.2030 USD |
0.2195 USD |
0.2075 USD |