Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-29 |
0.0381 USD |
1,741,278.9262 HBAR |
0.0384 USD |
0.0372 USD |
0.0400 USD |
0.0386 USD |
| 2020-06-28 |
0.0380 USD |
4,028,751.7027 HBAR |
0.0370 USD |
0.0362 USD |
0.0398 USD |
0.0383 USD |
| 2020-06-27 |
0.0384 USD |
4,318,284.4094 HBAR |
0.0395 USD |
0.0367 USD |
0.0400 USD |
0.0372 USD |
| 2020-06-26 |
0.0393 USD |
4,552,488.1855 HBAR |
0.0406 USD |
0.0387 USD |
0.0406 USD |
0.0395 USD |
| 2020-06-25 |
0.0405 USD |
2,899,092.9604 HBAR |
0.0416 USD |
0.0396 USD |
0.0416 USD |
0.0407 USD |
| 2020-06-24 |
0.0412 USD |
2,607,082.9560 HBAR |
0.0423 USD |
0.0406 USD |
0.0428 USD |
0.0414 USD |
| 2020-06-23 |
0.0427 USD |
4,057,025.0346 HBAR |
0.0439 USD |
0.0415 USD |
0.0441 USD |
0.0423 USD |
| 2020-06-22 |
0.0437 USD |
1,874,435.5681 HBAR |
0.0435 USD |
0.0433 USD |
0.0441 USD |
0.0439 USD |
| 2020-06-21 |
0.0438 USD |
1,482,814.9720 HBAR |
0.0438 USD |
0.0434 USD |
0.0444 USD |
0.0435 USD |
| 2020-06-20 |
0.0433 USD |
2,252,288.1283 HBAR |
0.0442 USD |
0.0425 USD |
0.0447 USD |
0.0437 USD |
| 2020-06-19 |
0.0439 USD |
3,203,836.5111 HBAR |
0.0452 USD |
0.0431 USD |
0.0452 USD |
0.0442 USD |
| 2020-06-18 |
0.0459 USD |
11,229,134.3319 HBAR |
0.0425 USD |
0.0422 USD |
0.0498 USD |
0.0455 USD |
| 2020-06-17 |
0.0424 USD |
3,177,774.9395 HBAR |
0.0418 USD |
0.0412 USD |
0.0429 USD |
0.0425 USD |
| 2020-06-16 |
0.0416 USD |
1,075,144.8933 HBAR |
0.0414 USD |
0.0405 USD |
0.0433 USD |
0.0417 USD |
| 2020-06-15 |
0.0400 USD |
3,665,743.7446 HBAR |
0.0410 USD |
0.0380 USD |
0.0426 USD |
0.0412 USD |
| 2020-06-14 |
0.0418 USD |
1,653,204.9709 HBAR |
0.0423 USD |
0.0405 USD |
0.0430 USD |
0.0409 USD |
| 2020-06-13 |
0.0422 USD |
1,132,650.0945 HBAR |
0.0421 USD |
0.0413 USD |
0.0426 USD |
0.0423 USD |
| 2020-06-12 |
0.0415 USD |
3,317,639.9611 HBAR |
0.0402 USD |
0.0400 USD |
0.0430 USD |
0.0423 USD |
| 2020-06-11 |
0.0431 USD |
4,787,051.7480 HBAR |
0.0448 USD |
0.0402 USD |
0.0457 USD |
0.0402 USD |
| 2020-06-10 |
0.0441 USD |
3,056,578.2857 HBAR |
0.0434 USD |
0.0431 USD |
0.0451 USD |
0.0451 USD |
| 2020-06-09 |
0.0436 USD |
1,225,145.9337 HBAR |
0.0443 USD |
0.0428 USD |
0.0445 USD |
0.0435 USD |
| 2020-06-08 |
0.0437 USD |
1,009,424.4073 HBAR |
0.0439 USD |
0.0432 USD |
0.0440 USD |
0.0440 USD |
| 2020-06-07 |
0.0431 USD |
1,888,843.2572 HBAR |
0.0441 USD |
0.0417 USD |
0.0442 USD |
0.0439 USD |
| 2020-06-06 |
0.0439 USD |
2,006,217.8132 HBAR |
0.0439 USD |
0.0432 USD |
0.0443 USD |
0.0441 USD |
| 2020-06-05 |
0.0441 USD |
2,607,919.8494 HBAR |
0.0448 USD |
0.0434 USD |
0.0452 USD |
0.0439 USD |
| 2020-06-04 |
0.0435 USD |
4,230,231.4603 HBAR |
0.0435 USD |
0.0420 USD |
0.0452 USD |
0.0441 USD |
| 2020-06-03 |
0.0432 USD |
2,089,522.0085 HBAR |
0.0426 USD |
0.0414 USD |
0.0446 USD |
0.0434 USD |
| 2020-06-02 |
0.0430 USD |
4,014,678.6121 HBAR |
0.0442 USD |
0.0406 USD |
0.0450 USD |
0.0427 USD |
| 2020-06-01 |
0.0439 USD |
2,560,572.3283 HBAR |
0.0440 USD |
0.0423 USD |
0.0452 USD |
0.0440 USD |
| 2020-05-31 |
0.0449 USD |
1,909,270.1929 HBAR |
0.0459 USD |
0.0432 USD |
0.0465 USD |
0.0438 USD |
| 2020-05-30 |
0.0451 USD |
1,819,229.6817 HBAR |
0.0455 USD |
0.0437 USD |
0.0461 USD |
0.0459 USD |
| 2020-05-29 |
0.0443 USD |
3,566,894.9941 HBAR |
0.0460 USD |
0.0433 USD |
0.0467 USD |
0.0454 USD |
| 2020-05-28 |
0.0470 USD |
7,846,343.0148 HBAR |
0.0497 USD |
0.0449 USD |
0.0510 USD |
0.0456 USD |
| 2020-05-27 |
0.0440 USD |
8,922,856.8696 HBAR |
0.0450 USD |
0.0402 USD |
0.0498 USD |
0.0498 USD |
| 2020-05-26 |
0.0444 USD |
15,203,214.8146 HBAR |
0.0398 USD |
0.0398 USD |
0.0480 USD |
0.0450 USD |
| 2020-05-25 |
0.0387 USD |
3,012,671.6339 HBAR |
0.0370 USD |
0.0365 USD |
0.0407 USD |
0.0398 USD |
| 2020-05-24 |
0.0374 USD |
1,993,338.1081 HBAR |
0.0371 USD |
0.0362 USD |
0.0392 USD |
0.0370 USD |
| 2020-05-23 |
0.0375 USD |
1,189,620.0014 HBAR |
0.0375 USD |
0.0362 USD |
0.0387 USD |
0.0371 USD |
| 2020-05-22 |
0.0372 USD |
1,546,056.2543 HBAR |
0.0360 USD |
0.0357 USD |
0.0387 USD |
0.0375 USD |
| 2020-05-21 |
0.0364 USD |
1,644,112.5514 HBAR |
0.0381 USD |
0.0354 USD |
0.0389 USD |
0.0360 USD |
| 2020-05-20 |
0.0379 USD |
4,757,636.3098 HBAR |
0.0363 USD |
0.0363 USD |
0.0398 USD |
0.0380 USD |
| 2020-05-19 |
0.0360 USD |
1,088,289.2251 HBAR |
0.0363 USD |
0.0355 USD |
0.0366 USD |
0.0363 USD |
| 2020-05-18 |
0.0361 USD |
2,164,948.3532 HBAR |
0.0365 USD |
0.0353 USD |
0.0376 USD |
0.0364 USD |
| 2020-05-17 |
0.0362 USD |
1,422,782.9103 HBAR |
0.0364 USD |
0.0357 USD |
0.0380 USD |
0.0361 USD |
| 2020-05-16 |
0.0365 USD |
1,064,879.0580 HBAR |
0.0359 USD |
0.0358 USD |
0.0386 USD |
0.0360 USD |
| 2020-05-15 |
0.0369 USD |
2,683,889.8581 HBAR |
0.0383 USD |
0.0358 USD |
0.0388 USD |
0.0358 USD |
| 2020-05-14 |
0.0372 USD |
3,011,168.8245 HBAR |
0.0359 USD |
0.0350 USD |
0.0386 USD |
0.0379 USD |
| 2020-05-13 |
0.0355 USD |
1,157,840.6072 HBAR |
0.0355 USD |
0.0350 USD |
0.0364 USD |
0.0357 USD |
| 2020-05-12 |
0.0355 USD |
1,938,474.2831 HBAR |
0.0340 USD |
0.0334 USD |
0.0380 USD |
0.0355 USD |
| 2020-05-11 |
0.0339 USD |
3,589,309.3001 HBAR |
0.0345 USD |
0.0316 USD |
0.0380 USD |
0.0340 USD |