Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-23 |
0.0295 USD |
4,771,067.7310 HBAR |
0.0315 USD |
0.0264 USD |
0.0316 USD |
0.0280 USD |
| 2019-10-22 |
0.0325 USD |
760,279.4680 HBAR |
0.0332 USD |
0.0315 USD |
0.0334 USD |
0.0316 USD |
| 2019-10-21 |
0.0337 USD |
1,250,122.5935 HBAR |
0.0332 USD |
0.0328 USD |
0.0350 USD |
0.0332 USD |
| 2019-10-20 |
0.0333 USD |
808,447.5599 HBAR |
0.0336 USD |
0.0327 USD |
0.0376 USD |
0.0333 USD |
| 2019-10-19 |
0.0337 USD |
462,509.4395 HBAR |
0.0338 USD |
0.0330 USD |
0.0370 USD |
0.0335 USD |
| 2019-10-18 |
0.0344 USD |
1,045,618.6250 HBAR |
0.0350 USD |
0.0333 USD |
0.0376 USD |
0.0339 USD |
| 2019-10-17 |
0.0352 USD |
985,293.9965 HBAR |
0.0372 USD |
0.0340 USD |
0.0372 USD |
0.0352 USD |
| 2019-10-16 |
0.0370 USD |
825,226.2397 HBAR |
0.0380 USD |
0.0350 USD |
0.0390 USD |
0.0374 USD |
| 2019-10-15 |
0.0378 USD |
1,143,343.3117 HBAR |
0.0369 USD |
0.0357 USD |
0.0407 USD |
0.0378 USD |
| 2019-10-14 |
0.0333 USD |
1,374,551.5913 HBAR |
0.0331 USD |
0.0316 USD |
0.0381 USD |
0.0372 USD |
| 2019-10-13 |
0.0341 USD |
346,572.6978 HBAR |
0.0350 USD |
0.0331 USD |
0.0352 USD |
0.0332 USD |
| 2019-10-12 |
0.0356 USD |
673,350.7657 HBAR |
0.0361 USD |
0.0348 USD |
0.0368 USD |
0.0351 USD |
| 2019-10-11 |
0.0364 USD |
1,118,406.3735 HBAR |
0.0380 USD |
0.0355 USD |
0.0390 USD |
0.0361 USD |
| 2019-10-10 |
0.0377 USD |
1,452,332.9964 HBAR |
0.0390 USD |
0.0368 USD |
0.0390 USD |
0.0384 USD |
| 2019-10-09 |
0.0390 USD |
698,464.2607 HBAR |
0.0386 USD |
0.0385 USD |
0.0395 USD |
0.0391 USD |
| 2019-10-08 |
0.0383 USD |
757,390.7779 HBAR |
0.0382 USD |
0.0372 USD |
0.0400 USD |
0.0390 USD |
| 2019-10-07 |
0.0376 USD |
1,086,568.6813 HBAR |
0.0376 USD |
0.0364 USD |
0.0388 USD |
0.0383 USD |
| 2019-10-06 |
0.0391 USD |
1,044,607.0574 HBAR |
0.0418 USD |
0.0375 USD |
0.0421 USD |
0.0377 USD |
| 2019-10-05 |
0.0411 USD |
2,597,555.8087 HBAR |
0.0385 USD |
0.0383 USD |
0.0450 USD |
0.0414 USD |
| 2019-10-04 |
0.0382 USD |
850,996.4420 HBAR |
0.0378 USD |
0.0367 USD |
0.0398 USD |
0.0389 USD |
| 2019-10-03 |
0.0380 USD |
1,432,007.1911 HBAR |
0.0374 USD |
0.0365 USD |
0.0392 USD |
0.0378 USD |
| 2019-10-02 |
0.0374 USD |
1,124,821.0289 HBAR |
0.0390 USD |
0.0359 USD |
0.0400 USD |
0.0376 USD |
| 2019-10-01 |
0.0389 USD |
1,687,485.1477 HBAR |
0.0377 USD |
0.0370 USD |
0.0406 USD |
0.0387 USD |
| 2019-09-30 |
0.0385 USD |
3,831,212.3154 HBAR |
0.0354 USD |
0.0351 USD |
0.0449 USD |
0.0381 USD |
| 2019-09-29 |
0.0362 USD |
4,204,841.2103 HBAR |
0.0399 USD |
0.0325 USD |
0.0430 USD |
0.0390 USD |
| 2019-09-28 |
0.0403 USD |
2,923,155.9633 HBAR |
0.0390 USD |
0.0373 USD |
0.0450 USD |
0.0397 USD |
| 2019-09-27 |
0.0339 USD |
4,906,526.6979 HBAR |
0.0289 USD |
0.0284 USD |
0.0400 USD |
0.0380 USD |
| 2019-09-26 |
0.0297 USD |
5,049,124.8325 HBAR |
0.0305 USD |
0.0271 USD |
0.0329 USD |
0.0289 USD |
| 2019-09-25 |
0.0292 USD |
3,175,807.6439 HBAR |
0.0294 USD |
0.0260 USD |
0.0324 USD |
0.0304 USD |
| 2019-09-24 |
0.0371 USD |
4,911,556.1636 HBAR |
0.0377 USD |
0.0293 USD |
0.0454 USD |
0.0296 USD |
| 2019-09-23 |
0.0365 USD |
8,130,610.0894 HBAR |
0.0394 USD |
0.0340 USD |
0.0400 USD |
0.0378 USD |
| 2019-09-22 |
0.0409 USD |
11,499,526.8304 HBAR |
0.0484 USD |
0.0380 USD |
0.0484 USD |
0.0394 USD |
| 2019-09-21 |
0.0514 USD |
3,642,663.0944 HBAR |
0.0520 USD |
0.0454 USD |
0.0552 USD |
0.0478 USD |
| 2019-09-20 |
0.0505 USD |
14,061,609.6561 HBAR |
0.0586 USD |
0.0467 USD |
0.0592 USD |
0.0520 USD |
| 2019-09-19 |
0.0653 USD |
12,545,539.4725 HBAR |
0.0850 USD |
0.0500 USD |
0.0854 USD |
0.0580 USD |
| 2019-09-18 |
0.0809 USD |
6,068,315.5574 HBAR |
0.0950 USD |
0.0700 USD |
0.0960 USD |
0.0850 USD |
| 2019-09-17 |
0.1117 USD |
9,270,201.4670 HBAR |
0.3000 USD |
0.0700 USD |
0.3000 USD |
0.0930 USD |