Identifier on Bittrex: HBAR-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-10-07 |
0.0300 USD |
2,645,364.7829 HBAR |
0.0300 USD |
0.0295 USD |
0.0304 USD |
0.0303 USD |
2020-10-06 |
0.0305 USD |
4,471,845.2756 HBAR |
0.0315 USD |
0.0295 USD |
0.0315 USD |
0.0300 USD |
2020-10-05 |
0.0311 USD |
9,136,561.4929 HBAR |
0.0314 USD |
0.0304 USD |
0.0315 USD |
0.0312 USD |
2020-10-04 |
0.0309 USD |
2,671,049.1797 HBAR |
0.0310 USD |
0.0303 USD |
0.0318 USD |
0.0314 USD |
2020-10-03 |
0.0307 USD |
3,311,926.6832 HBAR |
0.0305 USD |
0.0300 USD |
0.0320 USD |
0.0310 USD |
2020-10-02 |
0.0302 USD |
4,157,404.3855 HBAR |
0.0311 USD |
0.0292 USD |
0.0313 USD |
0.0304 USD |
2020-10-01 |
0.0313 USD |
2,830,124.6335 HBAR |
0.0318 USD |
0.0299 USD |
0.0323 USD |
0.0309 USD |
2020-09-30 |
0.0317 USD |
1,913,686.7524 HBAR |
0.0320 USD |
0.0312 USD |
0.0321 USD |
0.0318 USD |
2020-09-29 |
0.0320 USD |
2,449,154.8978 HBAR |
0.0318 USD |
0.0314 USD |
0.0343 USD |
0.0320 USD |
2020-09-28 |
0.0322 USD |
5,410,019.9890 HBAR |
0.0317 USD |
0.0314 USD |
0.0340 USD |
0.0319 USD |
2020-09-27 |
0.0316 USD |
2,442,374.8801 HBAR |
0.0322 USD |
0.0311 USD |
0.0325 USD |
0.0316 USD |
2020-09-26 |
0.0327 USD |
2,105,567.5202 HBAR |
0.0325 USD |
0.0322 USD |
0.0334 USD |
0.0322 USD |
2020-09-25 |
0.0322 USD |
3,436,636.1184 HBAR |
0.0321 USD |
0.0314 USD |
0.0331 USD |
0.0322 USD |
2020-09-24 |
0.0307 USD |
3,303,075.5496 HBAR |
0.0295 USD |
0.0295 USD |
0.0339 USD |
0.0321 USD |
2020-09-23 |
0.0311 USD |
3,500,258.5516 HBAR |
0.0320 USD |
0.0295 USD |
0.0320 USD |
0.0300 USD |
2020-09-22 |
0.0317 USD |
2,671,440.4354 HBAR |
0.0313 USD |
0.0307 USD |
0.0340 USD |
0.0320 USD |
2020-09-21 |
0.0317 USD |
3,137,968.9333 HBAR |
0.0336 USD |
0.0301 USD |
0.0338 USD |
0.0314 USD |
2020-09-20 |
0.0340 USD |
1,828,992.7159 HBAR |
0.0345 USD |
0.0332 USD |
0.0358 USD |
0.0335 USD |
2020-09-19 |
0.0345 USD |
1,288,714.1695 HBAR |
0.0345 USD |
0.0343 USD |
0.0360 USD |
0.0345 USD |
2020-09-18 |
0.0347 USD |
2,768,552.2031 HBAR |
0.0346 USD |
0.0342 USD |
0.0360 USD |
0.0344 USD |
2020-09-17 |
0.0354 USD |
8,262,424.8516 HBAR |
0.0363 USD |
0.0337 USD |
0.0371 USD |
0.0346 USD |
2020-09-16 |
0.0359 USD |
2,460,475.9095 HBAR |
0.0358 USD |
0.0345 USD |
0.0380 USD |
0.0362 USD |
2020-09-15 |
0.0374 USD |
3,381,036.5452 HBAR |
0.0372 USD |
0.0352 USD |
0.0408 USD |
0.0358 USD |
2020-09-14 |
0.0368 USD |
2,392,963.6316 HBAR |
0.0369 USD |
0.0362 USD |
0.0375 USD |
0.0374 USD |
2020-09-13 |
0.0374 USD |
2,470,682.7126 HBAR |
0.0384 USD |
0.0361 USD |
0.0387 USD |
0.0369 USD |
2020-09-12 |
0.0383 USD |
1,599,921.8450 HBAR |
0.0384 USD |
0.0380 USD |
0.0386 USD |
0.0384 USD |
2020-09-11 |
0.0381 USD |
1,355,409.2548 HBAR |
0.0388 USD |
0.0374 USD |
0.0388 USD |
0.0384 USD |
2020-09-10 |
0.0382 USD |
3,699,271.9351 HBAR |
0.0373 USD |
0.0372 USD |
0.0396 USD |
0.0388 USD |
2020-09-09 |
0.0369 USD |
2,453,895.4864 HBAR |
0.0363 USD |
0.0358 USD |
0.0390 USD |
0.0371 USD |
2020-09-08 |
0.0370 USD |
2,195,010.9448 HBAR |
0.0368 USD |
0.0353 USD |
0.0384 USD |
0.0362 USD |
2020-09-07 |
0.0356 USD |
3,816,766.1795 HBAR |
0.0365 USD |
0.0338 USD |
0.0369 USD |
0.0368 USD |
2020-09-06 |
0.0360 USD |
2,811,928.6068 HBAR |
0.0361 USD |
0.0350 USD |
0.0371 USD |
0.0365 USD |
2020-09-05 |
0.0368 USD |
4,548,857.9612 HBAR |
0.0389 USD |
0.0349 USD |
0.0396 USD |
0.0362 USD |
2020-09-04 |
0.0389 USD |
5,653,294.2633 HBAR |
0.0388 USD |
0.0374 USD |
0.0401 USD |
0.0388 USD |
2020-09-03 |
0.0406 USD |
9,065,585.2890 HBAR |
0.0426 USD |
0.0388 USD |
0.0448 USD |
0.0388 USD |
2020-09-02 |
0.0436 USD |
4,539,021.1855 HBAR |
0.0453 USD |
0.0422 USD |
0.0459 USD |
0.0426 USD |
2020-09-01 |
0.0458 USD |
3,087,338.9365 HBAR |
0.0457 USD |
0.0449 USD |
0.0487 USD |
0.0454 USD |
2020-08-31 |
0.0460 USD |
1,556,674.3211 HBAR |
0.0470 USD |
0.0455 USD |
0.0480 USD |
0.0457 USD |
2020-08-30 |
0.0457 USD |
1,402,596.5663 HBAR |
0.0454 USD |
0.0453 USD |
0.0473 USD |
0.0471 USD |
2020-08-29 |
0.0454 USD |
2,455,585.3707 HBAR |
0.0450 USD |
0.0444 USD |
0.0461 USD |
0.0455 USD |
2020-08-28 |
0.0443 USD |
2,358,316.7460 HBAR |
0.0439 USD |
0.0437 USD |
0.0449 USD |
0.0449 USD |
2020-08-27 |
0.0449 USD |
2,378,971.4459 HBAR |
0.0467 USD |
0.0432 USD |
0.0467 USD |
0.0440 USD |
2020-08-26 |
0.0461 USD |
1,746,526.6567 HBAR |
0.0463 USD |
0.0454 USD |
0.0470 USD |
0.0465 USD |
2020-08-25 |
0.0472 USD |
2,231,082.9446 HBAR |
0.0495 USD |
0.0458 USD |
0.0499 USD |
0.0465 USD |
2020-08-24 |
0.0489 USD |
1,053,862.7273 HBAR |
0.0484 USD |
0.0478 USD |
0.0509 USD |
0.0498 USD |
2020-08-23 |
0.0490 USD |
2,364,904.8880 HBAR |
0.0501 USD |
0.0477 USD |
0.0512 USD |
0.0489 USD |
2020-08-22 |
0.0486 USD |
5,606,673.4451 HBAR |
0.0488 USD |
0.0472 USD |
0.0516 USD |
0.0501 USD |
2020-08-21 |
0.0504 USD |
5,293,126.9103 HBAR |
0.0521 USD |
0.0486 USD |
0.0523 USD |
0.0489 USD |
2020-08-20 |
0.0509 USD |
3,732,753.1850 HBAR |
0.0502 USD |
0.0490 USD |
0.0526 USD |
0.0522 USD |
2020-08-19 |
0.0511 USD |
6,834,178.0658 HBAR |
0.0532 USD |
0.0489 USD |
0.0550 USD |
0.0501 USD |