Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
0.0540 USD |
202,760.4433 HBAR |
0.0503 USD |
0.0490 USD |
0.0687 USD |
0.0515 USD |
| 2023-07-03 |
0.0483 USD |
117,183.0137 HBAR |
0.0505 USD |
0.0460 USD |
0.0513 USD |
0.0511 USD |
| 2023-07-02 |
0.0545 USD |
132,630.1731 HBAR |
0.0507 USD |
0.0499 USD |
0.0650 USD |
0.0499 USD |
| 2023-07-01 |
0.0510 USD |
46,791.0398 HBAR |
0.0518 USD |
0.0506 USD |
0.0518 USD |
0.0508 USD |
| 2023-06-30 |
0.0500 USD |
53,302.1489 HBAR |
0.0501 USD |
0.0491 USD |
0.0510 USD |
0.0506 USD |
| 2023-06-29 |
0.0481 USD |
21,809.9523 HBAR |
0.0481 USD |
0.0481 USD |
0.0481 USD |
0.0481 USD |
| 2023-06-28 |
0.0497 USD |
1,981.8289 HBAR |
0.0493 USD |
0.0493 USD |
0.0498 USD |
0.0498 USD |
| 2023-06-27 |
0.0485 USD |
42,445.9460 HBAR |
0.0508 USD |
0.0460 USD |
0.0510 USD |
0.0460 USD |
| 2023-06-26 |
0.0512 USD |
62,644.0557 HBAR |
0.0517 USD |
0.0490 USD |
0.0517 USD |
0.0504 USD |
| 2023-06-25 |
0.0531 USD |
43,109.9575 HBAR |
0.0523 USD |
0.0519 USD |
0.0580 USD |
0.0519 USD |
| 2023-06-24 |
0.0513 USD |
80,341.4571 HBAR |
0.0519 USD |
0.0504 USD |
0.0522 USD |
0.0504 USD |
| 2023-06-23 |
0.0524 USD |
50,856.7523 HBAR |
0.0513 USD |
0.0510 USD |
0.0530 USD |
0.0528 USD |
| 2023-06-22 |
0.0514 USD |
12,486.7880 HBAR |
0.0514 USD |
0.0504 USD |
0.0516 USD |
0.0504 USD |
| 2023-06-21 |
0.0480 USD |
288,042.0578 HBAR |
0.0492 USD |
0.0408 USD |
0.0510 USD |
0.0510 USD |
| 2023-06-20 |
0.0467 USD |
45,923.8652 HBAR |
0.0457 USD |
0.0439 USD |
0.0480 USD |
0.0480 USD |
| 2023-06-19 |
0.0437 USD |
217,103.0554 HBAR |
0.0470 USD |
0.0375 USD |
0.0470 USD |
0.0453 USD |
| 2023-06-18 |
0.0459 USD |
8,943.9412 HBAR |
0.0451 USD |
0.0451 USD |
0.0467 USD |
0.0460 USD |
| 2023-06-17 |
0.0449 USD |
24,636.2438 HBAR |
0.0447 USD |
0.0447 USD |
0.0460 USD |
0.0453 USD |
| 2023-06-16 |
0.0439 USD |
32,315.4521 HBAR |
0.0427 USD |
0.0424 USD |
0.0444 USD |
0.0444 USD |
| 2023-06-15 |
0.0431 USD |
198,101.5241 HBAR |
0.0471 USD |
0.0369 USD |
0.0471 USD |
0.0439 USD |
| 2023-06-14 |
0.0451 USD |
84,728.8933 HBAR |
0.0478 USD |
0.0388 USD |
0.0483 USD |
0.0468 USD |
| 2023-06-13 |
0.0462 USD |
165,044.2185 HBAR |
0.0458 USD |
0.0458 USD |
0.0472 USD |
0.0469 USD |
| 2023-06-12 |
0.0449 USD |
361,914.6065 HBAR |
0.0454 USD |
0.0442 USD |
0.0454 USD |
0.0447 USD |
| 2023-06-11 |
0.0447 USD |
245,850.1985 HBAR |
0.0448 USD |
0.0438 USD |
0.0451 USD |
0.0449 USD |
| 2023-06-10 |
0.0445 USD |
746,333.3666 HBAR |
0.0488 USD |
0.0416 USD |
0.0488 USD |
0.0456 USD |
| 2023-06-09 |
0.0490 USD |
204,750.6441 HBAR |
0.0490 USD |
0.0483 USD |
0.0496 USD |
0.0484 USD |
| 2023-06-08 |
0.0486 USD |
38,022.0601 HBAR |
0.0480 USD |
0.0480 USD |
0.0487 USD |
0.0483 USD |
| 2023-06-07 |
0.0490 USD |
73,921.1735 HBAR |
0.0492 USD |
0.0479 USD |
0.0495 USD |
0.0479 USD |
| 2023-06-06 |
0.0488 USD |
384,716.7951 HBAR |
0.0490 USD |
0.0482 USD |
0.0496 USD |
0.0496 USD |
| 2023-06-05 |
0.0488 USD |
233,018.9446 HBAR |
0.0497 USD |
0.0461 USD |
0.0497 USD |
0.0480 USD |
| 2023-06-04 |
0.0508 USD |
38,845.4626 HBAR |
0.0508 USD |
0.0506 USD |
0.0510 USD |
0.0506 USD |
| 2023-06-03 |
0.0507 USD |
238,995.1037 HBAR |
0.0505 USD |
0.0502 USD |
0.0511 USD |
0.0509 USD |
| 2023-06-02 |
0.0505 USD |
31,675.1832 HBAR |
0.0506 USD |
0.0503 USD |
0.0510 USD |
0.0510 USD |
| 2023-06-01 |
0.0511 USD |
250,586.7788 HBAR |
0.0515 USD |
0.0502 USD |
0.0518 USD |
0.0508 USD |
| 2023-05-31 |
0.0517 USD |
230,966.3738 HBAR |
0.0528 USD |
0.0510 USD |
0.0528 USD |
0.0510 USD |
| 2023-05-30 |
0.0527 USD |
14,136.5100 HBAR |
0.0527 USD |
0.0527 USD |
0.0532 USD |
0.0532 USD |
| 2023-05-29 |
0.0527 USD |
192,008.7297 HBAR |
0.0529 USD |
0.0522 USD |
0.0530 USD |
0.0530 USD |
| 2023-05-28 |
0.0529 USD |
715,692.7398 HBAR |
0.0525 USD |
0.0523 USD |
0.0534 USD |
0.0534 USD |
| 2023-05-27 |
0.0525 USD |
1,380,371.8590 HBAR |
0.0523 USD |
0.0523 USD |
0.0526 USD |
0.0524 USD |
| 2023-05-26 |
0.0514 USD |
242,406.6135 HBAR |
0.0500 USD |
0.0500 USD |
0.0517 USD |
0.0517 USD |
| 2023-05-25 |
0.0508 USD |
51,862.3146 HBAR |
0.0511 USD |
0.0501 USD |
0.0512 USD |
0.0508 USD |
| 2023-05-24 |
0.0509 USD |
455,585.8478 HBAR |
0.0519 USD |
0.0502 USD |
0.0519 USD |
0.0512 USD |
| 2023-05-23 |
0.0527 USD |
227,494.4940 HBAR |
0.0524 USD |
0.0522 USD |
0.0531 USD |
0.0526 USD |
| 2023-05-22 |
0.0520 USD |
100,618.5212 HBAR |
0.0519 USD |
0.0519 USD |
0.0524 USD |
0.0521 USD |
| 2023-05-21 |
0.0525 USD |
65,945.9679 HBAR |
0.0529 USD |
0.0522 USD |
0.0529 USD |
0.0523 USD |
| 2023-05-20 |
0.0531 USD |
152,469.5908 HBAR |
0.0529 USD |
0.0529 USD |
0.0532 USD |
0.0532 USD |
| 2023-05-19 |
0.0528 USD |
121,294.1529 HBAR |
0.0526 USD |
0.0525 USD |
0.0531 USD |
0.0529 USD |
| 2023-05-18 |
0.0521 USD |
102,741.6919 HBAR |
0.0524 USD |
0.0519 USD |
0.0527 USD |
0.0527 USD |
| 2023-05-17 |
0.0526 USD |
642,688.2729 HBAR |
0.0524 USD |
0.0518 USD |
0.0537 USD |
0.0524 USD |
| 2023-05-16 |
0.0527 USD |
139,918.7162 HBAR |
0.0535 USD |
0.0522 USD |
0.0535 USD |
0.0522 USD |