Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-14 |
0.0473 USD |
30,537.6565 HBAR |
0.0472 USD |
0.0470 USD |
0.0476 USD |
0.0470 USD |
| 2023-10-13 |
0.0459 USD |
12,922.9896 HBAR |
0.0461 USD |
0.0456 USD |
0.0462 USD |
0.0462 USD |
| 2023-10-12 |
0.0450 USD |
56,275.5836 HBAR |
0.0468 USD |
0.0440 USD |
0.0468 USD |
0.0460 USD |
| 2023-10-11 |
0.0458 USD |
10,483.1874 HBAR |
0.0458 USD |
0.0458 USD |
0.0458 USD |
0.0458 USD |
| 2023-10-10 |
0.0469 USD |
3,819.9111 HBAR |
0.0469 USD |
0.0467 USD |
0.0470 USD |
0.0467 USD |
| 2023-10-09 |
0.0466 USD |
25,166.0899 HBAR |
0.0470 USD |
0.0460 USD |
0.0470 USD |
0.0460 USD |
| 2023-10-08 |
0.0483 USD |
5,366.2601 HBAR |
0.0484 USD |
0.0478 USD |
0.0484 USD |
0.0478 USD |
| 2023-10-06 |
0.0484 USD |
42,603.2251 HBAR |
0.0483 USD |
0.0473 USD |
0.0484 USD |
0.0473 USD |
| 2023-10-05 |
0.0483 USD |
12,217.7780 HBAR |
0.0484 USD |
0.0480 USD |
0.0484 USD |
0.0483 USD |
| 2023-10-04 |
0.0481 USD |
1,480.5996 HBAR |
0.0481 USD |
0.0481 USD |
0.0484 USD |
0.0484 USD |
| 2023-10-03 |
0.0483 USD |
47,293.2583 HBAR |
0.0499 USD |
0.0460 USD |
0.0504 USD |
0.0493 USD |
| 2023-10-02 |
0.0488 USD |
49,520.9351 HBAR |
0.0517 USD |
0.0460 USD |
0.0530 USD |
0.0460 USD |
| 2023-10-01 |
0.0501 USD |
11,620.7999 HBAR |
0.0502 USD |
0.0495 USD |
0.0505 USD |
0.0505 USD |
| 2023-09-30 |
0.0498 USD |
25,695.0500 HBAR |
0.0497 USD |
0.0497 USD |
0.0500 USD |
0.0498 USD |
| 2023-09-29 |
0.0498 USD |
29,116.5877 HBAR |
0.0498 USD |
0.0496 USD |
0.0498 USD |
0.0496 USD |
| 2023-09-28 |
0.0501 USD |
14,451.2454 HBAR |
0.0497 USD |
0.0496 USD |
0.0530 USD |
0.0496 USD |
| 2023-09-27 |
0.0496 USD |
135,289.5173 HBAR |
0.0492 USD |
0.0492 USD |
0.0500 USD |
0.0496 USD |
| 2023-09-26 |
0.0495 USD |
41,010.1786 HBAR |
0.0495 USD |
0.0490 USD |
0.0530 USD |
0.0490 USD |
| 2023-09-25 |
0.0500 USD |
8,617.5688 HBAR |
0.0500 USD |
0.0497 USD |
0.0503 USD |
0.0503 USD |
| 2023-09-24 |
0.0507 USD |
12,737.8823 HBAR |
0.0508 USD |
0.0499 USD |
0.0508 USD |
0.0499 USD |
| 2023-09-23 |
0.0515 USD |
1,622.3820 HBAR |
0.0511 USD |
0.0511 USD |
0.0516 USD |
0.0516 USD |
| 2023-09-22 |
0.0505 USD |
904.1569 HBAR |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2023-09-21 |
0.0509 USD |
181.7951 HBAR |
0.0509 USD |
0.0509 USD |
0.0509 USD |
0.0509 USD |
| 2023-09-20 |
0.0512 USD |
23,771.3839 HBAR |
0.0512 USD |
0.0507 USD |
0.0514 USD |
0.0508 USD |
| 2023-09-19 |
0.0506 USD |
7,507.6318 HBAR |
0.0510 USD |
0.0497 USD |
0.0510 USD |
0.0497 USD |
| 2023-09-18 |
0.0508 USD |
32,442.0937 HBAR |
0.0508 USD |
0.0508 USD |
0.0514 USD |
0.0510 USD |
| 2023-09-17 |
0.0496 USD |
154,402.5913 HBAR |
0.0498 USD |
0.0493 USD |
0.0498 USD |
0.0497 USD |
| 2023-09-16 |
0.0512 USD |
159.1500 HBAR |
0.0512 USD |
0.0512 USD |
0.0512 USD |
0.0512 USD |
| 2023-09-15 |
0.0512 USD |
3,220.8242 HBAR |
0.0509 USD |
0.0509 USD |
0.0513 USD |
0.0513 USD |
| 2023-09-14 |
0.0518 USD |
70,218.8816 HBAR |
0.0501 USD |
0.0501 USD |
0.0530 USD |
0.0519 USD |
| 2023-09-13 |
0.0492 USD |
33,209.2682 HBAR |
0.0475 USD |
0.0475 USD |
0.0497 USD |
0.0497 USD |
| 2023-09-11 |
0.0462 USD |
28,826.1740 HBAR |
0.0473 USD |
0.0459 USD |
0.0473 USD |
0.0460 USD |
| 2023-09-10 |
0.0476 USD |
29,997.0512 HBAR |
0.0489 USD |
0.0469 USD |
0.0489 USD |
0.0483 USD |
| 2023-09-09 |
0.0495 USD |
1,708.4220 HBAR |
0.0499 USD |
0.0492 USD |
0.0499 USD |
0.0492 USD |
| 2023-09-08 |
0.0502 USD |
53,049.5172 HBAR |
0.0503 USD |
0.0499 USD |
0.0503 USD |
0.0499 USD |
| 2023-09-07 |
0.0492 USD |
5,504.5984 HBAR |
0.0490 USD |
0.0490 USD |
0.0497 USD |
0.0497 USD |
| 2023-09-06 |
0.0488 USD |
69,267.6039 HBAR |
0.0495 USD |
0.0481 USD |
0.0495 USD |
0.0493 USD |
| 2023-09-05 |
0.0491 USD |
96,128.1270 HBAR |
0.0484 USD |
0.0484 USD |
0.0540 USD |
0.0493 USD |
| 2023-09-04 |
0.0483 USD |
3,185.6636 HBAR |
0.0482 USD |
0.0481 USD |
0.0489 USD |
0.0489 USD |
| 2023-09-03 |
0.0496 USD |
21,030.0082 HBAR |
0.0497 USD |
0.0491 USD |
0.0501 USD |
0.0491 USD |
| 2023-09-02 |
0.0493 USD |
69,293.5889 HBAR |
0.0504 USD |
0.0480 USD |
0.0504 USD |
0.0483 USD |
| 2023-09-01 |
0.0503 USD |
233,524.8076 HBAR |
0.0525 USD |
0.0489 USD |
0.0525 USD |
0.0505 USD |
| 2023-08-31 |
0.0536 USD |
93,600.7900 HBAR |
0.0535 USD |
0.0521 USD |
0.0641 USD |
0.0521 USD |
| 2023-08-30 |
0.0549 USD |
82,990.8782 HBAR |
0.0560 USD |
0.0534 USD |
0.0560 USD |
0.0534 USD |
| 2023-08-29 |
0.0548 USD |
111,183.7323 HBAR |
0.0545 USD |
0.0537 USD |
0.0568 USD |
0.0568 USD |
| 2023-08-28 |
0.0566 USD |
774.5733 HBAR |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0566 USD |
| 2023-08-27 |
0.0586 USD |
2,500.0000 HBAR |
0.0586 USD |
0.0586 USD |
0.0586 USD |
0.0586 USD |
| 2023-08-26 |
0.0580 USD |
9,412.2291 HBAR |
0.0587 USD |
0.0570 USD |
0.0587 USD |
0.0571 USD |
| 2023-08-25 |
0.0591 USD |
26,233.3013 HBAR |
0.0614 USD |
0.0585 USD |
0.0614 USD |
0.0589 USD |
| 2023-08-24 |
0.0603 USD |
6,851.5710 HBAR |
0.0621 USD |
0.0599 USD |
0.0621 USD |
0.0599 USD |