Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
0.0548 USD |
4,974,929.0166 HBAR |
0.0570 USD |
0.0515 USD |
0.0610 USD |
0.0532 USD |
| 2020-08-17 |
0.0569 USD |
7,854,878.3242 HBAR |
0.0537 USD |
0.0511 USD |
0.0619 USD |
0.0566 USD |
| 2020-08-16 |
0.0528 USD |
3,832,457.8891 HBAR |
0.0524 USD |
0.0513 USD |
0.0560 USD |
0.0537 USD |
| 2020-08-15 |
0.0529 USD |
6,077,528.9318 HBAR |
0.0540 USD |
0.0519 USD |
0.0560 USD |
0.0526 USD |
| 2020-08-14 |
0.0523 USD |
2,362,484.9914 HBAR |
0.0508 USD |
0.0496 USD |
0.0557 USD |
0.0550 USD |
| 2020-08-13 |
0.0501 USD |
5,846,934.6766 HBAR |
0.0520 USD |
0.0478 USD |
0.0523 USD |
0.0516 USD |
| 2020-08-12 |
0.0501 USD |
7,028,266.9676 HBAR |
0.0509 USD |
0.0475 USD |
0.0523 USD |
0.0522 USD |
| 2020-08-11 |
0.0546 USD |
17,814,372.7813 HBAR |
0.0528 USD |
0.0475 USD |
0.0595 USD |
0.0515 USD |
| 2020-08-10 |
0.0494 USD |
12,787,795.5768 HBAR |
0.0451 USD |
0.0451 USD |
0.0535 USD |
0.0529 USD |
| 2020-08-09 |
0.0446 USD |
3,272,153.6652 HBAR |
0.0450 USD |
0.0439 USD |
0.0451 USD |
0.0450 USD |
| 2020-08-08 |
0.0442 USD |
2,941,420.6020 HBAR |
0.0436 USD |
0.0430 USD |
0.0451 USD |
0.0450 USD |
| 2020-08-07 |
0.0441 USD |
5,568,220.2172 HBAR |
0.0445 USD |
0.0424 USD |
0.0461 USD |
0.0439 USD |
| 2020-08-06 |
0.0436 USD |
4,187,528.2516 HBAR |
0.0436 USD |
0.0427 USD |
0.0449 USD |
0.0443 USD |
| 2020-08-05 |
0.0432 USD |
1,908,208.2565 HBAR |
0.0433 USD |
0.0425 USD |
0.0436 USD |
0.0436 USD |
| 2020-08-04 |
0.0432 USD |
2,913,300.5347 HBAR |
0.0440 USD |
0.0423 USD |
0.0448 USD |
0.0432 USD |
| 2020-08-03 |
0.0444 USD |
1,428,992.1211 HBAR |
0.0434 USD |
0.0434 USD |
0.0467 USD |
0.0439 USD |
| 2020-08-02 |
0.0455 USD |
6,078,608.6068 HBAR |
0.0458 USD |
0.0428 USD |
0.0487 USD |
0.0440 USD |
| 2020-08-01 |
0.0452 USD |
2,896,352.9373 HBAR |
0.0445 USD |
0.0438 USD |
0.0463 USD |
0.0458 USD |
| 2020-07-31 |
0.0437 USD |
6,712,468.3114 HBAR |
0.0426 USD |
0.0423 USD |
0.0450 USD |
0.0446 USD |
| 2020-07-30 |
0.0434 USD |
6,883,865.1311 HBAR |
0.0437 USD |
0.0425 USD |
0.0456 USD |
0.0428 USD |
| 2020-07-29 |
0.0439 USD |
7,947,876.2098 HBAR |
0.0430 USD |
0.0422 USD |
0.0450 USD |
0.0440 USD |
| 2020-07-28 |
0.0416 USD |
7,609,435.3389 HBAR |
0.0400 USD |
0.0396 USD |
0.0435 USD |
0.0430 USD |
| 2020-07-27 |
0.0403 USD |
6,846,010.3967 HBAR |
0.0414 USD |
0.0391 USD |
0.0420 USD |
0.0400 USD |
| 2020-07-26 |
0.0420 USD |
3,409,804.6503 HBAR |
0.0431 USD |
0.0405 USD |
0.0438 USD |
0.0412 USD |
| 2020-07-25 |
0.0430 USD |
2,188,088.5977 HBAR |
0.0429 USD |
0.0425 USD |
0.0435 USD |
0.0432 USD |
| 2020-07-24 |
0.0424 USD |
4,155,135.8560 HBAR |
0.0426 USD |
0.0417 USD |
0.0429 USD |
0.0429 USD |
| 2020-07-23 |
0.0427 USD |
4,746,150.0298 HBAR |
0.0424 USD |
0.0418 USD |
0.0437 USD |
0.0424 USD |
| 2020-07-22 |
0.0423 USD |
4,590,965.2324 HBAR |
0.0416 USD |
0.0409 USD |
0.0436 USD |
0.0422 USD |
| 2020-07-21 |
0.0411 USD |
2,300,066.6653 HBAR |
0.0406 USD |
0.0405 USD |
0.0417 USD |
0.0416 USD |
| 2020-07-20 |
0.0409 USD |
3,155,839.2463 HBAR |
0.0401 USD |
0.0397 USD |
0.0419 USD |
0.0407 USD |
| 2020-07-19 |
0.0398 USD |
811,682.9534 HBAR |
0.0401 USD |
0.0393 USD |
0.0403 USD |
0.0400 USD |
| 2020-07-18 |
0.0400 USD |
1,170,551.8895 HBAR |
0.0394 USD |
0.0390 USD |
0.0409 USD |
0.0400 USD |
| 2020-07-17 |
0.0391 USD |
1,177,555.5065 HBAR |
0.0391 USD |
0.0385 USD |
0.0400 USD |
0.0394 USD |
| 2020-07-16 |
0.0391 USD |
1,646,348.6110 HBAR |
0.0406 USD |
0.0381 USD |
0.0410 USD |
0.0391 USD |
| 2020-07-15 |
0.0406 USD |
2,010,218.9773 HBAR |
0.0409 USD |
0.0401 USD |
0.0413 USD |
0.0405 USD |
| 2020-07-14 |
0.0407 USD |
2,360,374.9597 HBAR |
0.0412 USD |
0.0402 USD |
0.0414 USD |
0.0410 USD |
| 2020-07-13 |
0.0423 USD |
3,696,423.7692 HBAR |
0.0430 USD |
0.0408 USD |
0.0436 USD |
0.0411 USD |
| 2020-07-12 |
0.0417 USD |
3,580,642.1340 HBAR |
0.0418 USD |
0.0405 USD |
0.0432 USD |
0.0428 USD |
| 2020-07-11 |
0.0413 USD |
1,295,023.9757 HBAR |
0.0414 USD |
0.0408 USD |
0.0416 USD |
0.0416 USD |
| 2020-07-10 |
0.0409 USD |
2,714,448.6437 HBAR |
0.0409 USD |
0.0402 USD |
0.0420 USD |
0.0414 USD |
| 2020-07-09 |
0.0410 USD |
3,705,764.8722 HBAR |
0.0420 USD |
0.0398 USD |
0.0424 USD |
0.0408 USD |
| 2020-07-08 |
0.0409 USD |
2,826,302.2192 HBAR |
0.0406 USD |
0.0401 USD |
0.0420 USD |
0.0420 USD |
| 2020-07-07 |
0.0405 USD |
4,112,515.5103 HBAR |
0.0405 USD |
0.0396 USD |
0.0414 USD |
0.0406 USD |
| 2020-07-06 |
0.0401 USD |
2,587,422.6152 HBAR |
0.0397 USD |
0.0393 USD |
0.0405 USD |
0.0405 USD |
| 2020-07-05 |
0.0397 USD |
3,278,727.8943 HBAR |
0.0413 USD |
0.0388 USD |
0.0413 USD |
0.0397 USD |
| 2020-07-04 |
0.0403 USD |
3,324,112.6828 HBAR |
0.0398 USD |
0.0393 USD |
0.0413 USD |
0.0411 USD |
| 2020-07-03 |
0.0392 USD |
5,013,991.6239 HBAR |
0.0382 USD |
0.0379 USD |
0.0406 USD |
0.0397 USD |
| 2020-07-02 |
0.0381 USD |
3,060,050.8703 HBAR |
0.0390 USD |
0.0373 USD |
0.0390 USD |
0.0381 USD |
| 2020-07-01 |
0.0388 USD |
2,261,829.0572 HBAR |
0.0383 USD |
0.0381 USD |
0.0394 USD |
0.0390 USD |
| 2020-06-30 |
0.0385 USD |
1,415,670.3582 HBAR |
0.0388 USD |
0.0378 USD |
0.0391 USD |
0.0383 USD |