Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-10 |
0.0347 USD |
5,127,698.9254 HBAR |
0.0389 USD |
0.0327 USD |
0.0404 USD |
0.0344 USD |
| 2020-05-09 |
0.0395 USD |
2,258,926.9734 HBAR |
0.0394 USD |
0.0388 USD |
0.0410 USD |
0.0391 USD |
| 2020-05-08 |
0.0402 USD |
1,765,979.9186 HBAR |
0.0402 USD |
0.0385 USD |
0.0420 USD |
0.0398 USD |
| 2020-05-07 |
0.0388 USD |
3,086,611.3533 HBAR |
0.0385 USD |
0.0375 USD |
0.0404 USD |
0.0397 USD |
| 2020-05-06 |
0.0400 USD |
2,896,707.5814 HBAR |
0.0397 USD |
0.0385 USD |
0.0420 USD |
0.0385 USD |
| 2020-05-05 |
0.0403 USD |
4,454,828.2937 HBAR |
0.0410 USD |
0.0384 USD |
0.0430 USD |
0.0399 USD |
| 2020-05-04 |
0.0391 USD |
5,564,998.5569 HBAR |
0.0395 USD |
0.0360 USD |
0.0420 USD |
0.0418 USD |
| 2020-05-03 |
0.0405 USD |
6,466,918.3499 HBAR |
0.0434 USD |
0.0382 USD |
0.0434 USD |
0.0395 USD |
| 2020-05-02 |
0.0447 USD |
8,186,661.2330 HBAR |
0.0418 USD |
0.0417 USD |
0.0490 USD |
0.0439 USD |
| 2020-05-01 |
0.0400 USD |
12,067,550.4824 HBAR |
0.0353 USD |
0.0353 USD |
0.0446 USD |
0.0419 USD |
| 2020-04-30 |
0.0354 USD |
5,236,364.5652 HBAR |
0.0352 USD |
0.0340 USD |
0.0369 USD |
0.0353 USD |
| 2020-04-29 |
0.0345 USD |
2,887,881.1100 HBAR |
0.0337 USD |
0.0335 USD |
0.0356 USD |
0.0352 USD |
| 2020-04-28 |
0.0339 USD |
1,179,109.4314 HBAR |
0.0341 USD |
0.0335 USD |
0.0345 USD |
0.0338 USD |
| 2020-04-27 |
0.0340 USD |
2,146,679.9872 HBAR |
0.0344 USD |
0.0335 USD |
0.0347 USD |
0.0341 USD |
| 2020-04-26 |
0.0342 USD |
2,508,136.7467 HBAR |
0.0331 USD |
0.0331 USD |
0.0350 USD |
0.0343 USD |
| 2020-04-25 |
0.0334 USD |
1,274,093.5412 HBAR |
0.0330 USD |
0.0329 USD |
0.0339 USD |
0.0333 USD |
| 2020-04-24 |
0.0331 USD |
1,716,074.8576 HBAR |
0.0328 USD |
0.0324 USD |
0.0341 USD |
0.0332 USD |
| 2020-04-23 |
0.0328 USD |
2,821,545.7926 HBAR |
0.0326 USD |
0.0313 USD |
0.0342 USD |
0.0328 USD |
| 2020-04-22 |
0.0322 USD |
1,894,015.5292 HBAR |
0.0312 USD |
0.0306 USD |
0.0337 USD |
0.0328 USD |
| 2020-04-21 |
0.0311 USD |
2,142,700.6392 HBAR |
0.0308 USD |
0.0305 USD |
0.0320 USD |
0.0312 USD |
| 2020-04-20 |
0.0318 USD |
3,284,472.6118 HBAR |
0.0330 USD |
0.0302 USD |
0.0347 USD |
0.0308 USD |
| 2020-04-19 |
0.0339 USD |
2,453,030.6314 HBAR |
0.0343 USD |
0.0326 USD |
0.0350 USD |
0.0330 USD |
| 2020-04-18 |
0.0340 USD |
2,425,167.4968 HBAR |
0.0328 USD |
0.0328 USD |
0.0350 USD |
0.0342 USD |
| 2020-04-17 |
0.0327 USD |
643,016.0243 HBAR |
0.0330 USD |
0.0321 USD |
0.0338 USD |
0.0327 USD |
| 2020-04-16 |
0.0321 USD |
2,824,768.4012 HBAR |
0.0318 USD |
0.0302 USD |
0.0340 USD |
0.0330 USD |
| 2020-04-15 |
0.0326 USD |
1,568,456.0532 HBAR |
0.0330 USD |
0.0318 USD |
0.0335 USD |
0.0321 USD |
| 2020-04-14 |
0.0328 USD |
1,365,309.7337 HBAR |
0.0324 USD |
0.0321 USD |
0.0333 USD |
0.0329 USD |
| 2020-04-13 |
0.0300 USD |
4,923,970.6213 HBAR |
0.0331 USD |
0.0250 USD |
0.0331 USD |
0.0326 USD |
| 2020-04-12 |
0.0335 USD |
1,399,169.4042 HBAR |
0.0330 USD |
0.0320 USD |
0.0349 USD |
0.0331 USD |
| 2020-04-11 |
0.0327 USD |
1,045,070.8801 HBAR |
0.0327 USD |
0.0320 USD |
0.0334 USD |
0.0328 USD |
| 2020-04-10 |
0.0344 USD |
3,760,472.6935 HBAR |
0.0367 USD |
0.0319 USD |
0.0380 USD |
0.0325 USD |
| 2020-04-09 |
0.0347 USD |
3,472,350.1463 HBAR |
0.0340 USD |
0.0330 USD |
0.0368 USD |
0.0367 USD |
| 2020-04-08 |
0.0338 USD |
3,334,227.0223 HBAR |
0.0335 USD |
0.0330 USD |
0.0349 USD |
0.0340 USD |
| 2020-04-07 |
0.0344 USD |
3,961,743.5399 HBAR |
0.0351 USD |
0.0332 USD |
0.0358 USD |
0.0337 USD |
| 2020-04-06 |
0.0341 USD |
4,935,522.8855 HBAR |
0.0327 USD |
0.0320 USD |
0.0351 USD |
0.0351 USD |
| 2020-04-05 |
0.0325 USD |
2,742,481.9885 HBAR |
0.0338 USD |
0.0320 USD |
0.0338 USD |
0.0328 USD |
| 2020-04-04 |
0.0336 USD |
1,636,302.0361 HBAR |
0.0339 USD |
0.0328 USD |
0.0340 USD |
0.0335 USD |
| 2020-04-03 |
0.0334 USD |
3,544,690.4347 HBAR |
0.0336 USD |
0.0325 USD |
0.0345 USD |
0.0340 USD |
| 2020-04-02 |
0.0333 USD |
8,225,984.5812 HBAR |
0.0328 USD |
0.0315 USD |
0.0347 USD |
0.0333 USD |
| 2020-04-01 |
0.0317 USD |
3,460,206.9743 HBAR |
0.0320 USD |
0.0310 USD |
0.0333 USD |
0.0328 USD |
| 2020-03-31 |
0.0320 USD |
2,337,149.3697 HBAR |
0.0317 USD |
0.0310 USD |
0.0325 USD |
0.0320 USD |
| 2020-03-30 |
0.0317 USD |
1,575,151.6948 HBAR |
0.0305 USD |
0.0305 USD |
0.0326 USD |
0.0319 USD |
| 2020-03-29 |
0.0315 USD |
2,678,544.7637 HBAR |
0.0311 USD |
0.0301 USD |
0.0330 USD |
0.0306 USD |
| 2020-03-28 |
0.0310 USD |
6,366,449.5602 HBAR |
0.0316 USD |
0.0295 USD |
0.0335 USD |
0.0310 USD |
| 2020-03-27 |
0.0337 USD |
3,734,543.5549 HBAR |
0.0340 USD |
0.0312 USD |
0.0350 USD |
0.0318 USD |
| 2020-03-26 |
0.0327 USD |
2,486,449.1286 HBAR |
0.0330 USD |
0.0320 USD |
0.0345 USD |
0.0341 USD |
| 2020-03-25 |
0.0332 USD |
4,620,066.1993 HBAR |
0.0337 USD |
0.0315 USD |
0.0350 USD |
0.0328 USD |
| 2020-03-24 |
0.0335 USD |
8,193,338.8851 HBAR |
0.0346 USD |
0.0319 USD |
0.0362 USD |
0.0336 USD |
| 2020-03-23 |
0.0320 USD |
15,511,510.9554 HBAR |
0.0333 USD |
0.0299 USD |
0.0350 USD |
0.0344 USD |
| 2020-03-22 |
0.0352 USD |
6,029,155.2998 HBAR |
0.0367 USD |
0.0333 USD |
0.0390 USD |
0.0334 USD |