Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-12 |
0.0239 USD |
528,127.1106 HBAR |
0.0245 USD |
0.0229 USD |
0.0251 USD |
0.0233 USD |
| 2019-12-11 |
0.0241 USD |
796,332.4380 HBAR |
0.0235 USD |
0.0230 USD |
0.0251 USD |
0.0243 USD |
| 2019-12-10 |
0.0233 USD |
1,456,756.0910 HBAR |
0.0251 USD |
0.0220 USD |
0.0256 USD |
0.0234 USD |
| 2019-12-09 |
0.0267 USD |
1,480,539.5423 HBAR |
0.0265 USD |
0.0243 USD |
0.0299 USD |
0.0254 USD |
| 2019-12-08 |
0.0251 USD |
367,553.4771 HBAR |
0.0247 USD |
0.0239 USD |
0.0265 USD |
0.0261 USD |
| 2019-12-07 |
0.0249 USD |
271,096.1450 HBAR |
0.0240 USD |
0.0240 USD |
0.0259 USD |
0.0243 USD |
| 2019-12-06 |
0.0229 USD |
194,537.1210 HBAR |
0.0223 USD |
0.0223 USD |
0.0238 USD |
0.0238 USD |
| 2019-12-05 |
0.0227 USD |
934,453.8229 HBAR |
0.0225 USD |
0.0220 USD |
0.0250 USD |
0.0227 USD |
| 2019-12-04 |
0.0232 USD |
979,936.7226 HBAR |
0.0239 USD |
0.0220 USD |
0.0250 USD |
0.0227 USD |
| 2019-12-03 |
0.0241 USD |
686,243.5607 HBAR |
0.0242 USD |
0.0235 USD |
0.0255 USD |
0.0239 USD |
| 2019-12-02 |
0.0247 USD |
512,570.1198 HBAR |
0.0258 USD |
0.0238 USD |
0.0269 USD |
0.0242 USD |
| 2019-12-01 |
0.0246 USD |
417,867.9103 HBAR |
0.0250 USD |
0.0239 USD |
0.0256 USD |
0.0255 USD |
| 2019-11-30 |
0.0253 USD |
729,285.4732 HBAR |
0.0262 USD |
0.0242 USD |
0.0281 USD |
0.0246 USD |
| 2019-11-29 |
0.0263 USD |
344,121.3982 HBAR |
0.0250 USD |
0.0250 USD |
0.0284 USD |
0.0263 USD |
| 2019-11-28 |
0.0255 USD |
756,766.7576 HBAR |
0.0244 USD |
0.0240 USD |
0.0299 USD |
0.0252 USD |
| 2019-11-27 |
0.0237 USD |
1,215,288.7343 HBAR |
0.0260 USD |
0.0226 USD |
0.0260 USD |
0.0242 USD |
| 2019-11-26 |
0.0246 USD |
356,197.4294 HBAR |
0.0241 USD |
0.0240 USD |
0.0260 USD |
0.0244 USD |
| 2019-11-25 |
0.0239 USD |
1,161,057.2768 HBAR |
0.0240 USD |
0.0223 USD |
0.0268 USD |
0.0241 USD |
| 2019-11-24 |
0.0251 USD |
1,206,524.2492 HBAR |
0.0257 USD |
0.0236 USD |
0.0279 USD |
0.0240 USD |
| 2019-11-23 |
0.0246 USD |
7,849,475.2450 HBAR |
0.0280 USD |
0.0230 USD |
0.0300 USD |
0.0255 USD |
| 2019-11-22 |
0.0273 USD |
1,648,779.0777 HBAR |
0.0274 USD |
0.0252 USD |
0.0310 USD |
0.0262 USD |
| 2019-11-21 |
0.0278 USD |
1,072,589.3212 HBAR |
0.0293 USD |
0.0260 USD |
0.0320 USD |
0.0273 USD |
| 2019-11-20 |
0.0299 USD |
831,577.7569 HBAR |
0.0310 USD |
0.0287 USD |
0.0310 USD |
0.0293 USD |
| 2019-11-19 |
0.0301 USD |
280,581.0301 HBAR |
0.0305 USD |
0.0285 USD |
0.0330 USD |
0.0300 USD |
| 2019-11-18 |
0.0314 USD |
621,708.7252 HBAR |
0.0325 USD |
0.0299 USD |
0.0327 USD |
0.0303 USD |
| 2019-11-17 |
0.0332 USD |
453,751.6395 HBAR |
0.0329 USD |
0.0325 USD |
0.0359 USD |
0.0327 USD |
| 2019-11-16 |
0.0325 USD |
279,283.4473 HBAR |
0.0322 USD |
0.0318 USD |
0.0330 USD |
0.0327 USD |
| 2019-11-15 |
0.0322 USD |
754,648.9775 HBAR |
0.0341 USD |
0.0313 USD |
0.0342 USD |
0.0335 USD |
| 2019-11-14 |
0.0341 USD |
338,332.7053 HBAR |
0.0354 USD |
0.0332 USD |
0.0360 USD |
0.0340 USD |
| 2019-11-13 |
0.0343 USD |
339,577.8969 HBAR |
0.0350 USD |
0.0333 USD |
0.0352 USD |
0.0352 USD |
| 2019-11-12 |
0.0350 USD |
803,403.5760 HBAR |
0.0344 USD |
0.0341 USD |
0.0363 USD |
0.0353 USD |
| 2019-11-11 |
0.0349 USD |
375,226.9213 HBAR |
0.0353 USD |
0.0332 USD |
0.0385 USD |
0.0344 USD |
| 2019-11-10 |
0.0357 USD |
1,015,652.5278 HBAR |
0.0364 USD |
0.0344 USD |
0.0385 USD |
0.0353 USD |
| 2019-11-09 |
0.0371 USD |
1,819,248.8974 HBAR |
0.0335 USD |
0.0335 USD |
0.0396 USD |
0.0369 USD |
| 2019-11-08 |
0.0344 USD |
1,084,376.0465 HBAR |
0.0328 USD |
0.0321 USD |
0.0370 USD |
0.0321 USD |
| 2019-11-07 |
0.0335 USD |
865,114.3328 HBAR |
0.0351 USD |
0.0317 USD |
0.0360 USD |
0.0327 USD |
| 2019-11-06 |
0.0348 USD |
847,728.9778 HBAR |
0.0360 USD |
0.0339 USD |
0.0375 USD |
0.0341 USD |
| 2019-11-05 |
0.0362 USD |
1,440,068.2434 HBAR |
0.0364 USD |
0.0350 USD |
0.0398 USD |
0.0362 USD |
| 2019-11-04 |
0.0374 USD |
709,089.4283 HBAR |
0.0373 USD |
0.0351 USD |
0.0395 USD |
0.0365 USD |
| 2019-11-03 |
0.0352 USD |
750,216.5282 HBAR |
0.0345 USD |
0.0335 USD |
0.0398 USD |
0.0369 USD |
| 2019-11-02 |
0.0340 USD |
276,790.8064 HBAR |
0.0348 USD |
0.0326 USD |
0.0348 USD |
0.0342 USD |
| 2019-11-01 |
0.0340 USD |
856,481.1817 HBAR |
0.0333 USD |
0.0330 USD |
0.0376 USD |
0.0350 USD |
| 2019-10-31 |
0.0330 USD |
1,615,928.7958 HBAR |
0.0331 USD |
0.0315 USD |
0.0336 USD |
0.0333 USD |
| 2019-10-30 |
0.0331 USD |
1,630,729.2801 HBAR |
0.0342 USD |
0.0315 USD |
0.0350 USD |
0.0327 USD |
| 2019-10-29 |
0.0334 USD |
1,189,564.5736 HBAR |
0.0318 USD |
0.0306 USD |
0.0348 USD |
0.0344 USD |
| 2019-10-28 |
0.0319 USD |
880,060.4005 HBAR |
0.0320 USD |
0.0298 USD |
0.0348 USD |
0.0322 USD |
| 2019-10-27 |
0.0310 USD |
1,122,328.7672 HBAR |
0.0304 USD |
0.0294 USD |
0.0372 USD |
0.0320 USD |
| 2019-10-26 |
0.0309 USD |
2,889,635.4176 HBAR |
0.0325 USD |
0.0290 USD |
0.0373 USD |
0.0310 USD |
| 2019-10-25 |
0.0299 USD |
2,269,464.2871 HBAR |
0.0287 USD |
0.0282 USD |
0.0311 USD |
0.0307 USD |
| 2019-10-24 |
0.0281 USD |
1,309,969.7223 HBAR |
0.0283 USD |
0.0269 USD |
0.0300 USD |
0.0290 USD |