Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.0520 USD |
3,697,230.4450 HBAR |
0.0518 USD |
0.0511 USD |
0.0537 USD |
0.0532 USD |
| 2023-05-14 |
0.0518 USD |
1,267,602.4401 HBAR |
0.0512 USD |
0.0511 USD |
0.0524 USD |
0.0515 USD |
| 2023-05-13 |
0.0517 USD |
2,754,457.4293 HBAR |
0.0520 USD |
0.0511 USD |
0.0522 USD |
0.0516 USD |
| 2023-05-12 |
0.0509 USD |
11,257,138.1089 HBAR |
0.0513 USD |
0.0500 USD |
0.0522 USD |
0.0521 USD |
| 2023-05-11 |
0.0519 USD |
10,302,185.2526 HBAR |
0.0543 USD |
0.0503 USD |
0.0543 USD |
0.0515 USD |
| 2023-05-10 |
0.0540 USD |
2,714,170.4874 HBAR |
0.0540 USD |
0.0520 USD |
0.0549 USD |
0.0548 USD |
| 2023-05-09 |
0.0535 USD |
193,915.2405 HBAR |
0.0552 USD |
0.0500 USD |
0.0553 USD |
0.0537 USD |
| 2023-05-08 |
0.0539 USD |
546,050.7812 HBAR |
0.0564 USD |
0.0521 USD |
0.0568 USD |
0.0538 USD |
| 2023-05-07 |
0.0568 USD |
106,605.7096 HBAR |
0.0566 USD |
0.0563 USD |
0.0572 USD |
0.0568 USD |
| 2023-05-06 |
0.0565 USD |
283,522.3898 HBAR |
0.0570 USD |
0.0558 USD |
0.0572 USD |
0.0570 USD |
| 2023-05-05 |
0.0578 USD |
51,690.7884 HBAR |
0.0577 USD |
0.0574 USD |
0.0578 USD |
0.0578 USD |
| 2023-05-04 |
0.0579 USD |
116,308.7805 HBAR |
0.0583 USD |
0.0569 USD |
0.0583 USD |
0.0573 USD |
| 2023-05-03 |
0.0570 USD |
377,401.2950 HBAR |
0.0586 USD |
0.0562 USD |
0.0586 USD |
0.0572 USD |
| 2023-05-02 |
0.0584 USD |
907,951.2552 HBAR |
0.0593 USD |
0.0574 USD |
0.0596 USD |
0.0577 USD |
| 2023-05-01 |
0.0612 USD |
1,046,893.1405 HBAR |
0.0640 USD |
0.0591 USD |
0.0640 USD |
0.0592 USD |
| 2023-04-30 |
0.0636 USD |
900,984.9007 HBAR |
0.0613 USD |
0.0613 USD |
0.0654 USD |
0.0645 USD |
| 2023-04-29 |
0.0607 USD |
68,155.6515 HBAR |
0.0606 USD |
0.0606 USD |
0.0612 USD |
0.0607 USD |
| 2023-04-28 |
0.0606 USD |
3,408,324.6668 HBAR |
0.0609 USD |
0.0600 USD |
0.0612 USD |
0.0605 USD |
| 2023-04-27 |
0.0611 USD |
1,726,349.9392 HBAR |
0.0608 USD |
0.0602 USD |
0.0618 USD |
0.0611 USD |
| 2023-04-26 |
0.0613 USD |
4,076,159.4650 HBAR |
0.0611 USD |
0.0583 USD |
0.0633 USD |
0.0603 USD |
| 2023-04-25 |
0.0591 USD |
209,988.9679 HBAR |
0.0592 USD |
0.0586 USD |
0.0597 USD |
0.0597 USD |
| 2023-04-24 |
0.0596 USD |
195,773.6662 HBAR |
0.0605 USD |
0.0589 USD |
0.0605 USD |
0.0596 USD |
| 2023-04-23 |
0.0593 USD |
306,168.5010 HBAR |
0.0605 USD |
0.0584 USD |
0.0609 USD |
0.0593 USD |
| 2023-04-22 |
0.0607 USD |
133,914.9526 HBAR |
0.0602 USD |
0.0602 USD |
0.0612 USD |
0.0611 USD |
| 2023-04-21 |
0.0614 USD |
15,899.4290 HBAR |
0.0611 USD |
0.0611 USD |
0.0618 USD |
0.0611 USD |
| 2023-04-20 |
0.0617 USD |
4,171,255.2181 HBAR |
0.0630 USD |
0.0604 USD |
0.0642 USD |
0.0609 USD |
| 2023-04-19 |
0.0650 USD |
1,116,941.4336 HBAR |
0.0677 USD |
0.0622 USD |
0.0677 USD |
0.0625 USD |
| 2023-04-18 |
0.0683 USD |
2,780,222.2959 HBAR |
0.0667 USD |
0.0667 USD |
0.0685 USD |
0.0682 USD |
| 2023-04-17 |
0.0667 USD |
960,186.6016 HBAR |
0.0678 USD |
0.0660 USD |
0.0678 USD |
0.0665 USD |
| 2023-04-16 |
0.0682 USD |
4,471,322.3313 HBAR |
0.0681 USD |
0.0668 USD |
0.0690 USD |
0.0690 USD |
| 2023-04-15 |
0.0678 USD |
250,517.2846 HBAR |
0.0670 USD |
0.0670 USD |
0.0687 USD |
0.0673 USD |
| 2023-04-14 |
0.0657 USD |
2,401,358.3505 HBAR |
0.0658 USD |
0.0601 USD |
0.0675 USD |
0.0670 USD |
| 2023-04-13 |
0.0653 USD |
5,296,078.9548 HBAR |
0.0639 USD |
0.0625 USD |
0.0669 USD |
0.0652 USD |
| 2023-04-12 |
0.0630 USD |
1,383,938.3350 HBAR |
0.0639 USD |
0.0604 USD |
0.0646 USD |
0.0629 USD |
| 2023-04-11 |
0.0631 USD |
1,991,807.2526 HBAR |
0.0622 USD |
0.0580 USD |
0.0658 USD |
0.0631 USD |
| 2023-04-10 |
0.0608 USD |
1,837,954.9431 HBAR |
0.0629 USD |
0.0517 USD |
0.0642 USD |
0.0626 USD |
| 2023-04-09 |
0.0622 USD |
731,056.2239 HBAR |
0.0627 USD |
0.0614 USD |
0.0633 USD |
0.0621 USD |
| 2023-04-08 |
0.0585 USD |
2,941,870.2365 HBAR |
0.0585 USD |
0.0453 USD |
0.0629 USD |
0.0622 USD |
| 2023-04-07 |
0.0610 USD |
3,780,106.0679 HBAR |
0.0639 USD |
0.0492 USD |
0.0650 USD |
0.0604 USD |
| 2023-04-06 |
0.0650 USD |
2,862,585.7102 HBAR |
0.0668 USD |
0.0610 USD |
0.0670 USD |
0.0630 USD |
| 2023-04-05 |
0.0674 USD |
28,102,165.8366 HBAR |
0.0674 USD |
0.0650 USD |
0.0688 USD |
0.0669 USD |
| 2023-04-04 |
0.0674 USD |
5,402,399.7514 HBAR |
0.0681 USD |
0.0659 USD |
0.0688 USD |
0.0674 USD |
| 2023-04-03 |
0.0695 USD |
7,575,080.0993 HBAR |
0.0727 USD |
0.0665 USD |
0.0732 USD |
0.0677 USD |
| 2023-04-02 |
0.0733 USD |
9,753,969.1442 HBAR |
0.0704 USD |
0.0704 USD |
0.0777 USD |
0.0730 USD |
| 2023-04-01 |
0.0719 USD |
11,087,391.8885 HBAR |
0.0736 USD |
0.0687 USD |
0.0759 USD |
0.0705 USD |
| 2023-03-31 |
0.0713 USD |
8,179,721.7801 HBAR |
0.0657 USD |
0.0656 USD |
0.0749 USD |
0.0734 USD |
| 2023-03-30 |
0.0656 USD |
2,470,380.3372 HBAR |
0.0680 USD |
0.0631 USD |
0.0684 USD |
0.0645 USD |
| 2023-03-29 |
0.0626 USD |
2,184,562.7667 HBAR |
0.0595 USD |
0.0594 USD |
0.0642 USD |
0.0631 USD |
| 2023-03-28 |
0.0591 USD |
675,282.6556 HBAR |
0.0588 USD |
0.0580 USD |
0.0605 USD |
0.0603 USD |
| 2023-03-27 |
0.0599 USD |
2,349,583.2797 HBAR |
0.0614 USD |
0.0570 USD |
0.0614 USD |
0.0581 USD |