Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
0.1441 USD |
3,269,389.9940 HBAR |
0.1490 USD |
0.1372 USD |
0.1537 USD |
0.1449 USD |
| 2021-03-05 |
0.1487 USD |
10,181,245.9790 HBAR |
0.1578 USD |
0.1421 USD |
0.1580 USD |
0.1467 USD |
| 2021-03-04 |
0.1548 USD |
32,201,883.1901 HBAR |
0.1283 USD |
0.1283 USD |
0.1761 USD |
0.1642 USD |
| 2021-03-03 |
0.1273 USD |
7,222,572.7109 HBAR |
0.1225 USD |
0.1206 USD |
0.1450 USD |
0.1290 USD |
| 2021-03-02 |
0.1224 USD |
9,893,877.3665 HBAR |
0.1250 USD |
0.1152 USD |
0.1269 USD |
0.1178 USD |
| 2021-03-01 |
0.1200 USD |
5,332,514.3045 HBAR |
0.1162 USD |
0.1144 USD |
0.1396 USD |
0.1232 USD |
| 2021-02-28 |
0.1184 USD |
8,898,863.0079 HBAR |
0.1177 USD |
0.1035 USD |
0.1600 USD |
0.1181 USD |
| 2021-02-27 |
0.1220 USD |
5,271,338.0897 HBAR |
0.1180 USD |
0.1163 USD |
0.1236 USD |
0.1233 USD |
| 2021-02-26 |
0.1185 USD |
8,104,071.1610 HBAR |
0.1172 USD |
0.1107 USD |
0.1320 USD |
0.1190 USD |
| 2021-02-25 |
0.1300 USD |
10,064,963.6816 HBAR |
0.1287 USD |
0.1156 USD |
0.1480 USD |
0.1172 USD |
| 2021-02-24 |
0.1265 USD |
13,574,702.8951 HBAR |
0.1171 USD |
0.1105 USD |
0.1430 USD |
0.1278 USD |
| 2021-02-23 |
0.1141 USD |
20,387,293.6282 HBAR |
0.1346 USD |
0.0962 USD |
0.1400 USD |
0.1193 USD |
| 2021-02-22 |
0.1331 USD |
12,530,508.1568 HBAR |
0.1451 USD |
0.1125 USD |
0.1451 USD |
0.1346 USD |
| 2021-02-21 |
0.1451 USD |
3,704,401.2682 HBAR |
0.1393 USD |
0.1372 USD |
0.1517 USD |
0.1462 USD |
| 2021-02-20 |
0.1465 USD |
5,616,138.3678 HBAR |
0.1527 USD |
0.1375 USD |
0.1548 USD |
0.1404 USD |
| 2021-02-19 |
0.1475 USD |
7,660,310.0611 HBAR |
0.1479 USD |
0.1375 USD |
0.1597 USD |
0.1522 USD |
| 2021-02-18 |
0.1441 USD |
7,464,115.9478 HBAR |
0.1404 USD |
0.1374 USD |
0.1498 USD |
0.1493 USD |
| 2021-02-17 |
0.1355 USD |
4,715,998.4468 HBAR |
0.1372 USD |
0.1280 USD |
0.1415 USD |
0.1384 USD |
| 2021-02-16 |
0.1399 USD |
6,000,830.5769 HBAR |
0.1444 USD |
0.1314 USD |
0.1477 USD |
0.1370 USD |
| 2021-02-15 |
0.1337 USD |
16,373,441.7187 HBAR |
0.1274 USD |
0.1102 USD |
0.1533 USD |
0.1442 USD |
| 2021-02-14 |
0.1305 USD |
5,480,435.3356 HBAR |
0.1389 USD |
0.1224 USD |
0.1389 USD |
0.1273 USD |
| 2021-02-13 |
0.1378 USD |
8,157,690.8198 HBAR |
0.1386 USD |
0.1273 USD |
0.1485 USD |
0.1385 USD |
| 2021-02-12 |
0.1333 USD |
12,901,220.3998 HBAR |
0.1346 USD |
0.1228 USD |
0.1424 USD |
0.1386 USD |
| 2021-02-11 |
0.1237 USD |
17,261,911.7047 HBAR |
0.1093 USD |
0.1037 USD |
0.1418 USD |
0.1343 USD |
| 2021-02-10 |
0.1080 USD |
8,182,587.4574 HBAR |
0.1050 USD |
0.1000 USD |
0.1169 USD |
0.1083 USD |
| 2021-02-09 |
0.1051 USD |
4,991,225.7996 HBAR |
0.1000 USD |
0.0978 USD |
0.1150 USD |
0.1050 USD |
| 2021-02-08 |
0.0990 USD |
5,737,041.1490 HBAR |
0.0969 USD |
0.0934 USD |
0.1100 USD |
0.1005 USD |
| 2021-02-07 |
0.0962 USD |
6,510,779.0861 HBAR |
0.1035 USD |
0.0901 USD |
0.1050 USD |
0.0975 USD |
| 2021-02-06 |
0.1042 USD |
9,201,813.5683 HBAR |
0.0998 USD |
0.0990 USD |
0.1138 USD |
0.1046 USD |
| 2021-02-05 |
0.0959 USD |
7,404,877.0947 HBAR |
0.0909 USD |
0.0880 USD |
0.1000 USD |
0.0998 USD |
| 2021-02-04 |
0.0923 USD |
5,397,803.7801 HBAR |
0.0954 USD |
0.0880 USD |
0.1035 USD |
0.0900 USD |
| 2021-02-03 |
0.0932 USD |
4,987,332.2287 HBAR |
0.0925 USD |
0.0900 USD |
0.0981 USD |
0.0970 USD |
| 2021-02-02 |
0.0921 USD |
9,698,212.6642 HBAR |
0.0891 USD |
0.0849 USD |
0.0996 USD |
0.0927 USD |
| 2021-02-01 |
0.0835 USD |
7,580,060.6294 HBAR |
0.0829 USD |
0.0783 USD |
0.0911 USD |
0.0890 USD |
| 2021-01-31 |
0.0808 USD |
8,434,944.0027 HBAR |
0.0819 USD |
0.0766 USD |
0.0871 USD |
0.0826 USD |
| 2021-01-30 |
0.0829 USD |
6,689,186.0476 HBAR |
0.0872 USD |
0.0800 USD |
0.0872 USD |
0.0820 USD |
| 2021-01-29 |
0.0881 USD |
9,556,609.9302 HBAR |
0.0920 USD |
0.0839 USD |
0.0955 USD |
0.0863 USD |
| 2021-01-28 |
0.0877 USD |
10,434,840.6192 HBAR |
0.0802 USD |
0.0760 USD |
0.0960 USD |
0.0914 USD |
| 2021-01-27 |
0.0808 USD |
8,324,195.1238 HBAR |
0.0897 USD |
0.0766 USD |
0.0897 USD |
0.0799 USD |
| 2021-01-26 |
0.0893 USD |
6,987,829.3447 HBAR |
0.0906 USD |
0.0834 USD |
0.0951 USD |
0.0898 USD |
| 2021-01-25 |
0.0935 USD |
5,043,222.9845 HBAR |
0.0942 USD |
0.0906 USD |
0.0963 USD |
0.0906 USD |
| 2021-01-24 |
0.0934 USD |
3,912,254.0497 HBAR |
0.0947 USD |
0.0902 USD |
0.0971 USD |
0.0942 USD |
| 2021-01-23 |
0.0948 USD |
6,744,956.1722 HBAR |
0.0971 USD |
0.0900 USD |
0.1024 USD |
0.0966 USD |
| 2021-01-22 |
0.0910 USD |
23,820,780.8560 HBAR |
0.0935 USD |
0.0760 USD |
0.1049 USD |
0.0971 USD |
| 2021-01-21 |
0.1064 USD |
27,550,774.5672 HBAR |
0.1024 USD |
0.0912 USD |
0.1360 USD |
0.0948 USD |
| 2021-01-20 |
0.0922 USD |
52,180,128.6342 HBAR |
0.0716 USD |
0.0681 USD |
0.1153 USD |
0.1007 USD |
| 2021-01-19 |
0.0683 USD |
23,503,802.8577 HBAR |
0.0660 USD |
0.0620 USD |
0.0720 USD |
0.0715 USD |
| 2021-01-18 |
0.0621 USD |
7,613,480.7056 HBAR |
0.0613 USD |
0.0576 USD |
0.0660 USD |
0.0646 USD |
| 2021-01-17 |
0.0593 USD |
14,180,588.4825 HBAR |
0.0593 USD |
0.0540 USD |
0.0670 USD |
0.0617 USD |
| 2021-01-16 |
0.0600 USD |
13,016,954.6284 HBAR |
0.0547 USD |
0.0547 USD |
0.0648 USD |
0.0597 USD |