Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-15 |
0.0532 USD |
8,356,443.7305 HBAR |
0.0569 USD |
0.0478 USD |
0.0600 USD |
0.0549 USD |
| 2021-01-14 |
0.0560 USD |
12,120,199.4166 HBAR |
0.0531 USD |
0.0510 USD |
0.0610 USD |
0.0573 USD |
| 2021-01-13 |
0.0495 USD |
13,538,584.7763 HBAR |
0.0470 USD |
0.0405 USD |
0.0545 USD |
0.0535 USD |
| 2021-01-12 |
0.0459 USD |
15,219,210.1157 HBAR |
0.0430 USD |
0.0417 USD |
0.0515 USD |
0.0469 USD |
| 2021-01-11 |
0.0410 USD |
16,390,768.6921 HBAR |
0.0491 USD |
0.0371 USD |
0.0491 USD |
0.0430 USD |
| 2021-01-10 |
0.0471 USD |
16,475,955.0659 HBAR |
0.0508 USD |
0.0423 USD |
0.0528 USD |
0.0492 USD |
| 2021-01-09 |
0.0532 USD |
40,111,033.1972 HBAR |
0.0610 USD |
0.0490 USD |
0.0613 USD |
0.0510 USD |
| 2021-01-08 |
0.0533 USD |
35,002,580.9352 HBAR |
0.0382 USD |
0.0377 USD |
0.0649 USD |
0.0610 USD |
| 2021-01-07 |
0.0390 USD |
12,347,326.7617 HBAR |
0.0385 USD |
0.0365 USD |
0.0420 USD |
0.0400 USD |
| 2021-01-06 |
0.0367 USD |
7,455,936.9723 HBAR |
0.0371 USD |
0.0315 USD |
0.0390 USD |
0.0385 USD |
| 2021-01-05 |
0.0359 USD |
12,279,371.0110 HBAR |
0.0325 USD |
0.0317 USD |
0.0398 USD |
0.0373 USD |
| 2021-01-04 |
0.0319 USD |
7,569,366.1016 HBAR |
0.0329 USD |
0.0299 USD |
0.0347 USD |
0.0325 USD |
| 2021-01-03 |
0.0327 USD |
3,404,836.7908 HBAR |
0.0322 USD |
0.0315 USD |
0.0338 USD |
0.0329 USD |
| 2021-01-02 |
0.0323 USD |
2,316,574.5127 HBAR |
0.0329 USD |
0.0309 USD |
0.0338 USD |
0.0330 USD |
| 2021-01-01 |
0.0327 USD |
2,204,726.1100 HBAR |
0.0317 USD |
0.0313 USD |
0.0336 USD |
0.0329 USD |
| 2020-12-31 |
0.0315 USD |
5,102,027.5411 HBAR |
0.0322 USD |
0.0310 USD |
0.0323 USD |
0.0318 USD |
| 2020-12-30 |
0.0319 USD |
3,038,404.2306 HBAR |
0.0328 USD |
0.0312 USD |
0.0330 USD |
0.0326 USD |
| 2020-12-29 |
0.0325 USD |
3,927,967.5611 HBAR |
0.0336 USD |
0.0312 USD |
0.0340 USD |
0.0326 USD |
| 2020-12-28 |
0.0336 USD |
5,046,414.6056 HBAR |
0.0317 USD |
0.0310 USD |
0.0351 USD |
0.0339 USD |
| 2020-12-27 |
0.0321 USD |
3,668,944.5581 HBAR |
0.0324 USD |
0.0310 USD |
0.0352 USD |
0.0317 USD |
| 2020-12-26 |
0.0349 USD |
7,232,880.7236 HBAR |
0.0323 USD |
0.0310 USD |
0.0498 USD |
0.0322 USD |
| 2020-12-25 |
0.0325 USD |
3,383,418.2969 HBAR |
0.0332 USD |
0.0316 USD |
0.0340 USD |
0.0321 USD |
| 2020-12-24 |
0.0304 USD |
8,486,816.7769 HBAR |
0.0301 USD |
0.0291 USD |
0.0332 USD |
0.0332 USD |
| 2020-12-23 |
0.0334 USD |
8,268,268.5092 HBAR |
0.0368 USD |
0.0296 USD |
0.0370 USD |
0.0302 USD |
| 2020-12-22 |
0.0367 USD |
8,367,082.5014 HBAR |
0.0366 USD |
0.0358 USD |
0.0380 USD |
0.0368 USD |
| 2020-12-21 |
0.0362 USD |
4,554,568.6568 HBAR |
0.0371 USD |
0.0340 USD |
0.0390 USD |
0.0366 USD |
| 2020-12-20 |
0.0365 USD |
2,094,351.0214 HBAR |
0.0358 USD |
0.0350 USD |
0.0375 USD |
0.0372 USD |
| 2020-12-19 |
0.0360 USD |
3,368,311.9904 HBAR |
0.0356 USD |
0.0349 USD |
0.0374 USD |
0.0359 USD |
| 2020-12-18 |
0.0349 USD |
2,788,845.7328 HBAR |
0.0347 USD |
0.0342 USD |
0.0360 USD |
0.0356 USD |
| 2020-12-17 |
0.0351 USD |
5,479,659.6170 HBAR |
0.0352 USD |
0.0341 USD |
0.0367 USD |
0.0346 USD |
| 2020-12-16 |
0.0351 USD |
3,911,162.6794 HBAR |
0.0344 USD |
0.0340 USD |
0.0362 USD |
0.0352 USD |
| 2020-12-15 |
0.0346 USD |
1,922,668.0149 HBAR |
0.0347 USD |
0.0340 USD |
0.0350 USD |
0.0345 USD |
| 2020-12-14 |
0.0345 USD |
1,200,342.2671 HBAR |
0.0347 USD |
0.0341 USD |
0.0349 USD |
0.0346 USD |
| 2020-12-13 |
0.0347 USD |
1,536,837.2570 HBAR |
0.0345 USD |
0.0342 USD |
0.0352 USD |
0.0349 USD |
| 2020-12-12 |
0.0345 USD |
2,719,080.0341 HBAR |
0.0335 USD |
0.0333 USD |
0.0353 USD |
0.0348 USD |
| 2020-12-11 |
0.0335 USD |
3,134,692.0584 HBAR |
0.0354 USD |
0.0327 USD |
0.0354 USD |
0.0334 USD |
| 2020-12-10 |
0.0354 USD |
3,914,555.2904 HBAR |
0.0362 USD |
0.0341 USD |
0.0366 USD |
0.0358 USD |
| 2020-12-09 |
0.0351 USD |
4,177,150.3019 HBAR |
0.0360 USD |
0.0338 USD |
0.0369 USD |
0.0365 USD |
| 2020-12-08 |
0.0365 USD |
1,619,921.9224 HBAR |
0.0379 USD |
0.0350 USD |
0.0389 USD |
0.0354 USD |
| 2020-12-07 |
0.0376 USD |
4,089,757.8112 HBAR |
0.0363 USD |
0.0350 USD |
0.0390 USD |
0.0382 USD |
| 2020-12-06 |
0.0349 USD |
1,230,862.6953 HBAR |
0.0355 USD |
0.0330 USD |
0.0364 USD |
0.0359 USD |
| 2020-12-05 |
0.0353 USD |
2,538,856.9635 HBAR |
0.0346 USD |
0.0336 USD |
0.0367 USD |
0.0352 USD |
| 2020-12-04 |
0.0359 USD |
5,369,479.0971 HBAR |
0.0389 USD |
0.0346 USD |
0.0389 USD |
0.0346 USD |
| 2020-12-03 |
0.0383 USD |
7,224,919.4416 HBAR |
0.0368 USD |
0.0362 USD |
0.0396 USD |
0.0389 USD |
| 2020-12-02 |
0.0359 USD |
6,184,905.1927 HBAR |
0.0342 USD |
0.0328 USD |
0.0382 USD |
0.0373 USD |
| 2020-12-01 |
0.0335 USD |
3,947,375.5516 HBAR |
0.0345 USD |
0.0319 USD |
0.0354 USD |
0.0342 USD |
| 2020-11-30 |
0.0342 USD |
2,097,048.6392 HBAR |
0.0337 USD |
0.0331 USD |
0.0347 USD |
0.0347 USD |
| 2020-11-29 |
0.0337 USD |
2,170,692.2008 HBAR |
0.0336 USD |
0.0326 USD |
0.0344 USD |
0.0336 USD |
| 2020-11-28 |
0.0332 USD |
2,352,342.0412 HBAR |
0.0332 USD |
0.0320 USD |
0.0342 USD |
0.0341 USD |
| 2020-11-27 |
0.0322 USD |
4,675,486.2617 HBAR |
0.0327 USD |
0.0310 USD |
0.0335 USD |
0.0332 USD |