Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
0.1992 USD |
3,185,631.9583 HBAR |
0.1967 USD |
0.1914 USD |
0.2097 USD |
0.2050 USD |
| 2021-06-13 |
0.1859 USD |
3,162,200.5930 HBAR |
0.1894 USD |
0.1800 USD |
0.1991 USD |
0.1966 USD |
| 2021-06-12 |
0.1858 USD |
3,625,882.3521 HBAR |
0.1986 USD |
0.1769 USD |
0.2002 USD |
0.1878 USD |
| 2021-06-11 |
0.2042 USD |
2,733,093.6912 HBAR |
0.2042 USD |
0.1990 USD |
0.2106 USD |
0.2000 USD |
| 2021-06-10 |
0.2095 USD |
5,618,035.8641 HBAR |
0.2189 USD |
0.2020 USD |
0.2189 USD |
0.2063 USD |
| 2021-06-09 |
0.2094 USD |
3,813,150.0673 HBAR |
0.2154 USD |
0.2002 USD |
0.2200 USD |
0.2170 USD |
| 2021-06-08 |
0.2068 USD |
7,128,221.9872 HBAR |
0.2067 USD |
0.1901 USD |
0.2226 USD |
0.2172 USD |
| 2021-06-07 |
0.2213 USD |
3,037,197.9309 HBAR |
0.2300 USD |
0.2067 USD |
0.2343 USD |
0.2077 USD |
| 2021-06-06 |
0.2237 USD |
1,993,395.4829 HBAR |
0.2217 USD |
0.2203 USD |
0.2310 USD |
0.2277 USD |
| 2021-06-05 |
0.2300 USD |
2,626,153.4350 HBAR |
0.2306 USD |
0.2192 USD |
0.2400 USD |
0.2205 USD |
| 2021-06-04 |
0.2393 USD |
3,156,082.4699 HBAR |
0.2579 USD |
0.2204 USD |
0.2585 USD |
0.2369 USD |
| 2021-06-03 |
0.2410 USD |
6,643,375.8168 HBAR |
0.2313 USD |
0.2297 USD |
0.2667 USD |
0.2602 USD |
| 2021-06-02 |
0.2279 USD |
3,137,436.0601 HBAR |
0.2268 USD |
0.2168 USD |
0.2437 USD |
0.2339 USD |
| 2021-06-01 |
0.2287 USD |
3,411,613.4713 HBAR |
0.2325 USD |
0.2172 USD |
0.2374 USD |
0.2239 USD |
| 2021-05-31 |
0.2194 USD |
3,551,772.3686 HBAR |
0.2170 USD |
0.2056 USD |
0.2323 USD |
0.2323 USD |
| 2021-05-30 |
0.2163 USD |
2,266,876.7491 HBAR |
0.2092 USD |
0.1992 USD |
0.2276 USD |
0.2186 USD |
| 2021-05-29 |
0.2142 USD |
6,258,236.0005 HBAR |
0.2195 USD |
0.1994 USD |
0.2238 USD |
0.2065 USD |
| 2021-05-28 |
0.2294 USD |
8,202,940.9834 HBAR |
0.2500 USD |
0.2088 USD |
0.2595 USD |
0.2169 USD |
| 2021-05-27 |
0.2597 USD |
5,377,517.8216 HBAR |
0.2729 USD |
0.2489 USD |
0.2729 USD |
0.2578 USD |
| 2021-05-26 |
0.2607 USD |
9,904,144.9469 HBAR |
0.2551 USD |
0.2458 USD |
0.2759 USD |
0.2705 USD |
| 2021-05-25 |
0.2477 USD |
4,481,049.2672 HBAR |
0.2553 USD |
0.2294 USD |
0.2655 USD |
0.2484 USD |
| 2021-05-24 |
0.2415 USD |
8,921,806.9256 HBAR |
0.2329 USD |
0.2167 USD |
0.2703 USD |
0.2456 USD |
| 2021-05-23 |
0.2191 USD |
11,385,327.1880 HBAR |
0.2687 USD |
0.1899 USD |
0.2687 USD |
0.2296 USD |
| 2021-05-22 |
0.2616 USD |
9,322,862.8671 HBAR |
0.2374 USD |
0.2044 USD |
0.2958 USD |
0.2810 USD |
| 2021-05-21 |
0.2457 USD |
14,534,334.6092 HBAR |
0.2761 USD |
0.1942 USD |
0.2930 USD |
0.2296 USD |
| 2021-05-20 |
0.2384 USD |
13,201,321.8781 HBAR |
0.2200 USD |
0.1904 USD |
0.2890 USD |
0.2791 USD |
| 2021-05-19 |
0.2549 USD |
21,826,142.4875 HBAR |
0.3416 USD |
0.1680 USD |
0.3450 USD |
0.2264 USD |
| 2021-05-18 |
0.3046 USD |
6,942,769.9507 HBAR |
0.2910 USD |
0.2843 USD |
0.3428 USD |
0.3338 USD |
| 2021-05-17 |
0.3076 USD |
6,896,185.3052 HBAR |
0.3257 USD |
0.2858 USD |
0.3518 USD |
0.3051 USD |
| 2021-05-16 |
0.3254 USD |
9,626,576.1926 HBAR |
0.3142 USD |
0.3000 USD |
0.3615 USD |
0.3251 USD |
| 2021-05-15 |
0.3114 USD |
6,609,742.1921 HBAR |
0.3332 USD |
0.2960 USD |
0.3334 USD |
0.3097 USD |
| 2021-05-14 |
0.3508 USD |
12,434,922.2986 HBAR |
0.3342 USD |
0.3160 USD |
0.3910 USD |
0.3240 USD |
| 2021-05-13 |
0.3112 USD |
20,392,906.0247 HBAR |
0.2402 USD |
0.2264 USD |
0.4060 USD |
0.3298 USD |
| 2021-05-12 |
0.2725 USD |
4,570,947.7221 HBAR |
0.2827 USD |
0.2550 USD |
0.2862 USD |
0.2676 USD |
| 2021-05-11 |
0.2735 USD |
5,569,542.0254 HBAR |
0.2660 USD |
0.2622 USD |
0.2848 USD |
0.2803 USD |
| 2021-05-10 |
0.2923 USD |
3,964,403.6371 HBAR |
0.2929 USD |
0.2777 USD |
0.3000 USD |
0.2836 USD |
| 2021-05-09 |
0.2878 USD |
5,999,943.3422 HBAR |
0.2988 USD |
0.2754 USD |
0.2996 USD |
0.2926 USD |
| 2021-05-08 |
0.3004 USD |
2,794,443.5301 HBAR |
0.3058 USD |
0.2909 USD |
0.3067 USD |
0.2986 USD |
| 2021-05-07 |
0.3023 USD |
4,461,118.7452 HBAR |
0.2985 USD |
0.2865 USD |
0.3212 USD |
0.3063 USD |
| 2021-05-06 |
0.3049 USD |
1,933,433.2781 HBAR |
0.3159 USD |
0.2982 USD |
0.3163 USD |
0.3118 USD |
| 2021-05-05 |
0.2968 USD |
7,860,813.9558 HBAR |
0.2775 USD |
0.2743 USD |
0.3155 USD |
0.3147 USD |
| 2021-05-04 |
0.2946 USD |
6,011,688.6916 HBAR |
0.3253 USD |
0.2600 USD |
0.3253 USD |
0.2883 USD |
| 2021-05-03 |
0.3295 USD |
3,639,864.3852 HBAR |
0.3325 USD |
0.3168 USD |
0.3398 USD |
0.3220 USD |
| 2021-05-02 |
0.3134 USD |
2,793,552.6680 HBAR |
0.3272 USD |
0.2961 USD |
0.3395 USD |
0.3379 USD |
| 2021-05-01 |
0.3085 USD |
4,226,023.3926 HBAR |
0.3000 USD |
0.2834 USD |
0.3367 USD |
0.3200 USD |
| 2021-04-30 |
0.2931 USD |
3,399,198.7330 HBAR |
0.2859 USD |
0.2790 USD |
0.3047 USD |
0.2979 USD |
| 2021-04-29 |
0.2922 USD |
6,076,100.7782 HBAR |
0.2865 USD |
0.2742 USD |
0.3140 USD |
0.2778 USD |
| 2021-04-28 |
0.2913 USD |
6,273,986.6771 HBAR |
0.3053 USD |
0.2750 USD |
0.3101 USD |
0.2861 USD |
| 2021-04-27 |
0.2877 USD |
7,686,594.9883 HBAR |
0.2884 USD |
0.2768 USD |
0.3148 USD |
0.3040 USD |
| 2021-04-26 |
0.2740 USD |
5,426,049.0976 HBAR |
0.2462 USD |
0.2453 USD |
0.2913 USD |
0.2803 USD |