Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
0.0607 USD |
74,043.3181 HBAR |
0.0595 USD |
0.0586 USD |
0.0620 USD |
0.0609 USD |
| 2023-08-22 |
0.0592 USD |
70,033.8271 HBAR |
0.0632 USD |
0.0574 USD |
0.0632 USD |
0.0574 USD |
| 2023-08-21 |
0.0637 USD |
44,009.4615 HBAR |
0.0639 USD |
0.0610 USD |
0.0646 USD |
0.0628 USD |
| 2023-08-20 |
0.0628 USD |
73,553.9287 HBAR |
0.0642 USD |
0.0626 USD |
0.0645 USD |
0.0627 USD |
| 2023-08-19 |
0.0651 USD |
76,146.8254 HBAR |
0.0602 USD |
0.0602 USD |
0.0686 USD |
0.0686 USD |
| 2023-08-18 |
0.0569 USD |
174,870.2306 HBAR |
0.0570 USD |
0.0560 USD |
0.0583 USD |
0.0580 USD |
| 2023-08-17 |
0.0574 USD |
203,432.6707 HBAR |
0.0611 USD |
0.0532 USD |
0.0622 USD |
0.0557 USD |
| 2023-08-16 |
0.0647 USD |
236,498.8164 HBAR |
0.0672 USD |
0.0617 USD |
0.0674 USD |
0.0634 USD |
| 2023-08-15 |
0.0704 USD |
321,289.3928 HBAR |
0.0652 USD |
0.0652 USD |
0.0756 USD |
0.0681 USD |
| 2023-08-14 |
0.0650 USD |
250,437.4350 HBAR |
0.0606 USD |
0.0606 USD |
0.0679 USD |
0.0659 USD |
| 2023-08-13 |
0.0577 USD |
17,158.5359 HBAR |
0.0577 USD |
0.0577 USD |
0.0578 USD |
0.0578 USD |
| 2023-08-12 |
0.0569 USD |
291.0776 HBAR |
0.0569 USD |
0.0569 USD |
0.0569 USD |
0.0569 USD |
| 2023-08-11 |
0.0572 USD |
3,680.2690 HBAR |
0.0580 USD |
0.0569 USD |
0.0580 USD |
0.0569 USD |
| 2023-08-10 |
0.0583 USD |
15,406.3201 HBAR |
0.0582 USD |
0.0581 USD |
0.0588 USD |
0.0588 USD |
| 2023-08-09 |
0.0622 USD |
23,069.4620 HBAR |
0.0627 USD |
0.0612 USD |
0.0633 USD |
0.0615 USD |
| 2023-08-08 |
0.0601 USD |
139,596.4690 HBAR |
0.0603 USD |
0.0590 USD |
0.0627 USD |
0.0611 USD |
| 2023-08-07 |
0.0565 USD |
4,756.0525 HBAR |
0.0567 USD |
0.0565 USD |
0.0567 USD |
0.0565 USD |
| 2023-08-06 |
0.0590 USD |
48,361.4702 HBAR |
0.0543 USD |
0.0543 USD |
0.0610 USD |
0.0574 USD |
| 2023-08-05 |
0.0530 USD |
1,638.2392 HBAR |
0.0532 USD |
0.0527 USD |
0.0533 USD |
0.0527 USD |
| 2023-08-04 |
0.0556 USD |
4,168.4572 HBAR |
0.0546 USD |
0.0546 USD |
0.0557 USD |
0.0557 USD |
| 2023-08-03 |
0.0551 USD |
39,062.6707 HBAR |
0.0548 USD |
0.0548 USD |
0.0551 USD |
0.0551 USD |
| 2023-08-02 |
0.0533 USD |
21,021.6692 HBAR |
0.0540 USD |
0.0524 USD |
0.0545 USD |
0.0539 USD |
| 2023-08-01 |
0.0525 USD |
38,710.7726 HBAR |
0.0522 USD |
0.0515 USD |
0.0533 USD |
0.0524 USD |
| 2023-07-31 |
0.0528 USD |
61,550.7941 HBAR |
0.0538 USD |
0.0511 USD |
0.0550 USD |
0.0531 USD |
| 2023-07-30 |
0.0529 USD |
30,847.3003 HBAR |
0.0549 USD |
0.0507 USD |
0.0550 USD |
0.0507 USD |
| 2023-07-29 |
0.0541 USD |
3,972.1631 HBAR |
0.0543 USD |
0.0535 USD |
0.0543 USD |
0.0535 USD |
| 2023-07-28 |
0.0523 USD |
33,684.5260 HBAR |
0.0518 USD |
0.0507 USD |
0.0537 USD |
0.0530 USD |
| 2023-07-27 |
0.0532 USD |
10,039.1532 HBAR |
0.0542 USD |
0.0529 USD |
0.0542 USD |
0.0530 USD |
| 2023-07-26 |
0.0523 USD |
38,988.1668 HBAR |
0.0522 USD |
0.0520 USD |
0.0552 USD |
0.0529 USD |
| 2023-07-25 |
0.0532 USD |
18,168.6504 HBAR |
0.0534 USD |
0.0525 USD |
0.0582 USD |
0.0525 USD |
| 2023-07-24 |
0.0530 USD |
89,972.1183 HBAR |
0.0535 USD |
0.0510 USD |
0.0596 USD |
0.0529 USD |
| 2023-07-23 |
0.0541 USD |
20,796.5988 HBAR |
0.0540 USD |
0.0536 USD |
0.0547 USD |
0.0536 USD |
| 2023-07-22 |
0.0551 USD |
21,472.5958 HBAR |
0.0552 USD |
0.0548 USD |
0.0553 USD |
0.0553 USD |
| 2023-07-21 |
0.0570 USD |
36,942.3024 HBAR |
0.0564 USD |
0.0552 USD |
0.0610 USD |
0.0561 USD |
| 2023-07-20 |
0.0599 USD |
91,455.8949 HBAR |
0.0592 USD |
0.0570 USD |
0.0618 USD |
0.0580 USD |
| 2023-07-19 |
0.0554 USD |
42,275.5000 HBAR |
0.0536 USD |
0.0536 USD |
0.0581 USD |
0.0569 USD |
| 2023-07-18 |
0.0534 USD |
47,943.9617 HBAR |
0.0530 USD |
0.0523 USD |
0.0555 USD |
0.0536 USD |
| 2023-07-17 |
0.0525 USD |
66,019.1410 HBAR |
0.0526 USD |
0.0513 USD |
0.0537 USD |
0.0516 USD |
| 2023-07-16 |
0.0518 USD |
9,133.7597 HBAR |
0.0517 USD |
0.0515 USD |
0.0524 USD |
0.0521 USD |
| 2023-07-15 |
0.0523 USD |
32,983.3966 HBAR |
0.0516 USD |
0.0512 USD |
0.0537 USD |
0.0524 USD |
| 2023-07-14 |
0.0527 USD |
39,080.6944 HBAR |
0.0532 USD |
0.0505 USD |
0.0534 USD |
0.0505 USD |
| 2023-07-13 |
0.0503 USD |
279,243.9333 HBAR |
0.0489 USD |
0.0489 USD |
0.0529 USD |
0.0528 USD |
| 2023-07-12 |
0.0493 USD |
126,668.3347 HBAR |
0.0490 USD |
0.0488 USD |
0.0494 USD |
0.0490 USD |
| 2023-07-11 |
0.0483 USD |
88,367.1969 HBAR |
0.0482 USD |
0.0481 USD |
0.0487 USD |
0.0482 USD |
| 2023-07-10 |
0.0477 USD |
5,326.6960 HBAR |
0.0465 USD |
0.0464 USD |
0.0482 USD |
0.0481 USD |
| 2023-07-09 |
0.0475 USD |
34,616.5839 HBAR |
0.0474 USD |
0.0474 USD |
0.0479 USD |
0.0479 USD |
| 2023-07-08 |
0.0473 USD |
205,125.1014 HBAR |
0.0474 USD |
0.0471 USD |
0.0479 USD |
0.0474 USD |
| 2023-07-07 |
0.0469 USD |
26,689.7054 HBAR |
0.0462 USD |
0.0460 USD |
0.0474 USD |
0.0474 USD |
| 2023-07-06 |
0.0490 USD |
559,472.0368 HBAR |
0.0467 USD |
0.0463 USD |
0.0627 USD |
0.0471 USD |
| 2023-07-05 |
0.0500 USD |
111,214.3632 HBAR |
0.0493 USD |
0.0490 USD |
0.0599 USD |
0.0521 USD |