Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
0.0370 USD |
6,612,622.1140 HBAR |
0.0383 USD |
0.0349 USD |
0.0390 USD |
0.0369 USD |
| 2020-03-20 |
0.0400 USD |
13,753,071.9913 HBAR |
0.0409 USD |
0.0353 USD |
0.0438 USD |
0.0370 USD |
| 2020-03-19 |
0.0394 USD |
13,345,696.5932 HBAR |
0.0368 USD |
0.0342 USD |
0.0430 USD |
0.0407 USD |
| 2020-03-18 |
0.0357 USD |
7,804,570.1557 HBAR |
0.0375 USD |
0.0333 USD |
0.0385 USD |
0.0365 USD |
| 2020-03-17 |
0.0370 USD |
6,917,282.1680 HBAR |
0.0358 USD |
0.0341 USD |
0.0400 USD |
0.0371 USD |
| 2020-03-16 |
0.0340 USD |
12,922,823.1717 HBAR |
0.0400 USD |
0.0290 USD |
0.0410 USD |
0.0357 USD |
| 2020-03-15 |
0.0415 USD |
11,431,070.8409 HBAR |
0.0402 USD |
0.0383 USD |
0.0446 USD |
0.0390 USD |
| 2020-03-14 |
0.0411 USD |
20,819,737.1763 HBAR |
0.0352 USD |
0.0350 USD |
0.0470 USD |
0.0399 USD |
| 2020-03-13 |
0.0286 USD |
18,702,338.8261 HBAR |
0.0251 USD |
0.0196 USD |
0.0359 USD |
0.0352 USD |
| 2020-03-12 |
0.0321 USD |
30,548,517.0136 HBAR |
0.0478 USD |
0.0238 USD |
0.0481 USD |
0.0251 USD |
| 2020-03-11 |
0.0488 USD |
9,398,946.2266 HBAR |
0.0456 USD |
0.0444 USD |
0.0535 USD |
0.0478 USD |
| 2020-03-10 |
0.0463 USD |
4,475,540.5674 HBAR |
0.0465 USD |
0.0437 USD |
0.0495 USD |
0.0454 USD |
| 2020-03-09 |
0.0493 USD |
10,616,579.1995 HBAR |
0.0508 USD |
0.0433 USD |
0.0564 USD |
0.0454 USD |
| 2020-03-08 |
0.0553 USD |
14,643,898.7054 HBAR |
0.0560 USD |
0.0499 USD |
0.0631 USD |
0.0504 USD |
| 2020-03-07 |
0.0578 USD |
14,871,099.5756 HBAR |
0.0590 USD |
0.0534 USD |
0.0648 USD |
0.0560 USD |
| 2020-03-06 |
0.0551 USD |
14,522,232.6559 HBAR |
0.0460 USD |
0.0456 USD |
0.0650 USD |
0.0592 USD |
| 2020-03-05 |
0.0438 USD |
8,166,955.5085 HBAR |
0.0414 USD |
0.0414 USD |
0.0490 USD |
0.0455 USD |
| 2020-03-04 |
0.0428 USD |
9,077,726.1697 HBAR |
0.0414 USD |
0.0407 USD |
0.0459 USD |
0.0414 USD |
| 2020-03-03 |
0.0390 USD |
6,222,952.4300 HBAR |
0.0385 USD |
0.0372 USD |
0.0415 USD |
0.0415 USD |
| 2020-03-02 |
0.0381 USD |
6,833,328.7646 HBAR |
0.0343 USD |
0.0335 USD |
0.0407 USD |
0.0385 USD |
| 2020-03-01 |
0.0345 USD |
1,968,967.9587 HBAR |
0.0340 USD |
0.0332 USD |
0.0374 USD |
0.0346 USD |
| 2020-02-29 |
0.0361 USD |
4,079,959.2374 HBAR |
0.0353 USD |
0.0340 USD |
0.0379 USD |
0.0341 USD |
| 2020-02-28 |
0.0352 USD |
5,121,038.9810 HBAR |
0.0361 USD |
0.0320 USD |
0.0380 USD |
0.0352 USD |
| 2020-02-27 |
0.0349 USD |
6,320,114.2246 HBAR |
0.0321 USD |
0.0306 USD |
0.0397 USD |
0.0364 USD |
| 2020-02-26 |
0.0341 USD |
8,075,171.1738 HBAR |
0.0360 USD |
0.0295 USD |
0.0498 USD |
0.0324 USD |
| 2020-02-25 |
0.0365 USD |
4,508,700.4005 HBAR |
0.0378 USD |
0.0335 USD |
0.0399 USD |
0.0355 USD |
| 2020-02-24 |
0.0389 USD |
8,638,015.1833 HBAR |
0.0428 USD |
0.0360 USD |
0.0436 USD |
0.0378 USD |
| 2020-02-23 |
0.0434 USD |
5,796,834.1380 HBAR |
0.0452 USD |
0.0415 USD |
0.0452 USD |
0.0431 USD |
| 2020-02-22 |
0.0465 USD |
2,229,475.9852 HBAR |
0.0463 USD |
0.0451 USD |
0.0490 USD |
0.0455 USD |
| 2020-02-21 |
0.0466 USD |
4,927,961.7782 HBAR |
0.0465 USD |
0.0447 USD |
0.0498 USD |
0.0460 USD |
| 2020-02-20 |
0.0456 USD |
4,795,216.1826 HBAR |
0.0466 USD |
0.0430 USD |
0.0487 USD |
0.0464 USD |
| 2020-02-19 |
0.0500 USD |
6,133,941.1397 HBAR |
0.0508 USD |
0.0447 USD |
0.0550 USD |
0.0467 USD |
| 2020-02-18 |
0.0510 USD |
7,581,011.5381 HBAR |
0.0515 USD |
0.0480 USD |
0.0540 USD |
0.0513 USD |
| 2020-02-17 |
0.0524 USD |
13,423,821.7038 HBAR |
0.0530 USD |
0.0464 USD |
0.0600 USD |
0.0517 USD |
| 2020-02-16 |
0.0451 USD |
12,745,490.0019 HBAR |
0.0481 USD |
0.0392 USD |
0.0550 USD |
0.0534 USD |
| 2020-02-15 |
0.0520 USD |
12,857,576.8025 HBAR |
0.0545 USD |
0.0470 USD |
0.0580 USD |
0.0481 USD |
| 2020-02-14 |
0.0535 USD |
11,792,980.2973 HBAR |
0.0559 USD |
0.0483 USD |
0.0600 USD |
0.0545 USD |
| 2020-02-13 |
0.0653 USD |
17,924,296.7313 HBAR |
0.0690 USD |
0.0508 USD |
0.0770 USD |
0.0555 USD |
| 2020-02-12 |
0.0579 USD |
47,656,746.9582 HBAR |
0.0342 USD |
0.0333 USD |
0.0846 USD |
0.0688 USD |
| 2020-02-11 |
0.0301 USD |
20,525,016.0933 HBAR |
0.0190 USD |
0.0188 USD |
0.0390 USD |
0.0344 USD |
| 2020-02-10 |
0.0194 USD |
1,545,488.9476 HBAR |
0.0199 USD |
0.0185 USD |
0.0204 USD |
0.0190 USD |
| 2020-02-09 |
0.0197 USD |
5,271,655.9208 HBAR |
0.0187 USD |
0.0180 USD |
0.0214 USD |
0.0199 USD |
| 2020-02-08 |
0.0190 USD |
6,867,924.0147 HBAR |
0.0204 USD |
0.0178 USD |
0.0206 USD |
0.0186 USD |
| 2020-02-07 |
0.0203 USD |
4,322,545.0325 HBAR |
0.0207 USD |
0.0195 USD |
0.0225 USD |
0.0204 USD |
| 2020-02-06 |
0.0214 USD |
7,172,773.6750 HBAR |
0.0223 USD |
0.0200 USD |
0.0237 USD |
0.0209 USD |
| 2020-02-05 |
0.0194 USD |
6,952,724.7754 HBAR |
0.0180 USD |
0.0168 USD |
0.0251 USD |
0.0224 USD |
| 2020-02-04 |
0.0175 USD |
10,750,255.5295 HBAR |
0.0160 USD |
0.0150 USD |
0.0207 USD |
0.0183 USD |
| 2020-02-03 |
0.0142 USD |
3,520,884.1590 HBAR |
0.0130 USD |
0.0127 USD |
0.0160 USD |
0.0158 USD |
| 2020-02-02 |
0.0132 USD |
1,000,060.4067 HBAR |
0.0133 USD |
0.0130 USD |
0.0136 USD |
0.0131 USD |
| 2020-02-01 |
0.0133 USD |
2,000,877.7924 HBAR |
0.0130 USD |
0.0128 USD |
0.0143 USD |
0.0134 USD |