Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
0.2517 USD |
1,769,612.2656 HBAR |
0.2455 USD |
0.2454 USD |
0.2666 USD |
0.2497 USD |
| 2021-04-24 |
0.2497 USD |
3,840,246.2548 HBAR |
0.2687 USD |
0.2384 USD |
0.2697 USD |
0.2526 USD |
| 2021-04-23 |
0.2332 USD |
13,588,489.3990 HBAR |
0.2590 USD |
0.2051 USD |
0.2693 USD |
0.2570 USD |
| 2021-04-22 |
0.2826 USD |
8,183,171.0302 HBAR |
0.2925 USD |
0.2554 USD |
0.3090 USD |
0.2641 USD |
| 2021-04-21 |
0.3051 USD |
3,317,059.1792 HBAR |
0.3232 USD |
0.2890 USD |
0.3248 USD |
0.2899 USD |
| 2021-04-20 |
0.2994 USD |
14,432,581.4758 HBAR |
0.2896 USD |
0.2653 USD |
0.3459 USD |
0.3178 USD |
| 2021-04-19 |
0.3003 USD |
5,156,985.8956 HBAR |
0.3087 USD |
0.2705 USD |
0.3225 USD |
0.3038 USD |
| 2021-04-18 |
0.3052 USD |
8,065,058.2239 HBAR |
0.3449 USD |
0.2669 USD |
0.3457 USD |
0.3142 USD |
| 2021-04-17 |
0.3534 USD |
2,699,892.9775 HBAR |
0.3504 USD |
0.3400 USD |
0.3707 USD |
0.3502 USD |
| 2021-04-16 |
0.3529 USD |
5,751,774.4501 HBAR |
0.3805 USD |
0.3300 USD |
0.3805 USD |
0.3560 USD |
| 2021-04-15 |
0.3732 USD |
2,738,640.0530 HBAR |
0.3784 USD |
0.3636 USD |
0.3846 USD |
0.3846 USD |
| 2021-04-14 |
0.3793 USD |
6,495,856.3704 HBAR |
0.4078 USD |
0.3600 USD |
0.4095 USD |
0.3807 USD |
| 2021-04-13 |
0.3484 USD |
3,102,457.7868 HBAR |
0.3573 USD |
0.3348 USD |
0.3580 USD |
0.3505 USD |
| 2021-04-12 |
0.3454 USD |
3,194,482.4913 HBAR |
0.3482 USD |
0.3306 USD |
0.3650 USD |
0.3532 USD |
| 2021-04-11 |
0.3564 USD |
4,589,262.0317 HBAR |
0.3314 USD |
0.3314 USD |
0.3816 USD |
0.3523 USD |
| 2021-04-10 |
0.3352 USD |
2,968,995.7604 HBAR |
0.3392 USD |
0.3208 USD |
0.3457 USD |
0.3208 USD |
| 2021-04-09 |
0.3424 USD |
4,780,341.2293 HBAR |
0.3280 USD |
0.3280 USD |
0.3664 USD |
0.3392 USD |
| 2021-04-08 |
0.3146 USD |
2,958,070.8548 HBAR |
0.2997 USD |
0.2974 USD |
0.3263 USD |
0.3263 USD |
| 2021-04-07 |
0.3033 USD |
4,406,571.4232 HBAR |
0.3258 USD |
0.2807 USD |
0.3284 USD |
0.3024 USD |
| 2021-04-06 |
0.3210 USD |
6,476,640.6207 HBAR |
0.3179 USD |
0.3055 USD |
0.3370 USD |
0.3286 USD |
| 2021-04-05 |
0.3161 USD |
5,643,099.9896 HBAR |
0.3262 USD |
0.3050 USD |
0.3268 USD |
0.3168 USD |
| 2021-04-04 |
0.3160 USD |
5,988,978.1893 HBAR |
0.3103 USD |
0.3065 USD |
0.3368 USD |
0.3239 USD |
| 2021-04-03 |
0.3335 USD |
6,572,299.3064 HBAR |
0.3538 USD |
0.3055 USD |
0.3540 USD |
0.3115 USD |
| 2021-04-02 |
0.3401 USD |
4,286,434.6503 HBAR |
0.3454 USD |
0.3330 USD |
0.3500 USD |
0.3433 USD |
| 2021-04-01 |
0.3457 USD |
4,877,085.2184 HBAR |
0.3621 USD |
0.3360 USD |
0.3641 USD |
0.3439 USD |
| 2021-03-31 |
0.3607 USD |
5,213,662.8571 HBAR |
0.3859 USD |
0.3382 USD |
0.3911 USD |
0.3606 USD |
| 2021-03-30 |
0.3835 USD |
4,804,170.1864 HBAR |
0.3697 USD |
0.3610 USD |
0.4136 USD |
0.3843 USD |
| 2021-03-29 |
0.3950 USD |
8,024,304.6175 HBAR |
0.3372 USD |
0.3345 USD |
0.4375 USD |
0.3981 USD |
| 2021-03-28 |
0.3352 USD |
2,277,476.4478 HBAR |
0.3388 USD |
0.3257 USD |
0.3421 USD |
0.3329 USD |
| 2021-03-27 |
0.3375 USD |
2,843,065.7334 HBAR |
0.3467 USD |
0.3212 USD |
0.3555 USD |
0.3450 USD |
| 2021-03-26 |
0.3130 USD |
3,232,050.9642 HBAR |
0.3029 USD |
0.3020 USD |
0.3280 USD |
0.3260 USD |
| 2021-03-25 |
0.2982 USD |
4,568,887.4052 HBAR |
0.2963 USD |
0.2828 USD |
0.3136 USD |
0.3058 USD |
| 2021-03-24 |
0.3274 USD |
2,926,133.8764 HBAR |
0.3196 USD |
0.3102 USD |
0.3393 USD |
0.3307 USD |
| 2021-03-23 |
0.3186 USD |
4,070,216.4006 HBAR |
0.3151 USD |
0.3003 USD |
0.3360 USD |
0.3223 USD |
| 2021-03-22 |
0.3287 USD |
3,936,000.1223 HBAR |
0.3390 USD |
0.3059 USD |
0.3550 USD |
0.3149 USD |
| 2021-03-21 |
0.3290 USD |
2,880,073.4945 HBAR |
0.3167 USD |
0.3100 USD |
0.3573 USD |
0.3450 USD |
| 2021-03-20 |
0.3370 USD |
3,099,181.0309 HBAR |
0.3442 USD |
0.3200 USD |
0.3498 USD |
0.3215 USD |
| 2021-03-19 |
0.3476 USD |
3,015,731.5589 HBAR |
0.3421 USD |
0.3319 USD |
0.3620 USD |
0.3454 USD |
| 2021-03-18 |
0.3477 USD |
5,476,333.9910 HBAR |
0.3669 USD |
0.3319 USD |
0.3734 USD |
0.3471 USD |
| 2021-03-17 |
0.3275 USD |
9,453,979.7942 HBAR |
0.3445 USD |
0.2970 USD |
0.3644 USD |
0.3639 USD |
| 2021-03-16 |
0.3570 USD |
12,735,443.7605 HBAR |
0.4000 USD |
0.3251 USD |
0.4084 USD |
0.3511 USD |
| 2021-03-15 |
0.4118 USD |
20,307,843.2621 HBAR |
0.3642 USD |
0.3537 USD |
0.4500 USD |
0.3937 USD |
| 2021-03-14 |
0.3489 USD |
27,364,419.9987 HBAR |
0.2775 USD |
0.2775 USD |
0.4000 USD |
0.3736 USD |
| 2021-03-13 |
0.2652 USD |
6,328,638.1100 HBAR |
0.2710 USD |
0.2557 USD |
0.2735 USD |
0.2700 USD |
| 2021-03-12 |
0.2608 USD |
8,900,560.9483 HBAR |
0.2699 USD |
0.2450 USD |
0.2775 USD |
0.2595 USD |
| 2021-03-11 |
0.2454 USD |
14,301,192.8824 HBAR |
0.2201 USD |
0.2080 USD |
0.2966 USD |
0.2480 USD |
| 2021-03-10 |
0.1970 USD |
14,197,240.9275 HBAR |
0.2100 USD |
0.1629 USD |
0.2222 USD |
0.2069 USD |
| 2021-03-09 |
0.1956 USD |
17,776,495.1936 HBAR |
0.1730 USD |
0.1685 USD |
0.2116 USD |
0.1995 USD |
| 2021-03-08 |
0.1701 USD |
10,630,075.0724 HBAR |
0.1531 USD |
0.1483 USD |
0.1839 USD |
0.1762 USD |
| 2021-03-07 |
0.1501 USD |
3,668,516.2185 HBAR |
0.1454 USD |
0.1450 USD |
0.1557 USD |
0.1517 USD |