Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.0611 USD |
1,291,953.1866 HBAR |
0.0603 USD |
0.0600 USD |
0.0624 USD |
0.0616 USD |
| 2023-03-25 |
0.0602 USD |
565,850.9402 HBAR |
0.0598 USD |
0.0595 USD |
0.0609 USD |
0.0596 USD |
| 2023-03-24 |
0.0610 USD |
1,771,684.3419 HBAR |
0.0624 USD |
0.0591 USD |
0.0626 USD |
0.0605 USD |
| 2023-03-23 |
0.0618 USD |
1,236,856.9901 HBAR |
0.0605 USD |
0.0598 USD |
0.0635 USD |
0.0623 USD |
| 2023-03-22 |
0.0621 USD |
5,347,213.2294 HBAR |
0.0639 USD |
0.0595 USD |
0.0645 USD |
0.0602 USD |
| 2023-03-21 |
0.0618 USD |
7,817,942.2892 HBAR |
0.0616 USD |
0.0595 USD |
0.0640 USD |
0.0636 USD |
| 2023-03-20 |
0.0625 USD |
3,840,158.7354 HBAR |
0.0647 USD |
0.0611 USD |
0.0651 USD |
0.0621 USD |
| 2023-03-19 |
0.0652 USD |
1,575,830.4510 HBAR |
0.0632 USD |
0.0622 USD |
0.0665 USD |
0.0650 USD |
| 2023-03-18 |
0.0647 USD |
1,392,481.1410 HBAR |
0.0650 USD |
0.0620 USD |
0.0664 USD |
0.0637 USD |
| 2023-03-17 |
0.0622 USD |
2,669,231.8807 HBAR |
0.0608 USD |
0.0602 USD |
0.0642 USD |
0.0631 USD |
| 2023-03-16 |
0.0607 USD |
1,273,049.3338 HBAR |
0.0602 USD |
0.0592 USD |
0.0625 USD |
0.0602 USD |
| 2023-03-15 |
0.0637 USD |
6,157,571.4892 HBAR |
0.0660 USD |
0.0588 USD |
0.0671 USD |
0.0603 USD |
| 2023-03-14 |
0.0658 USD |
4,949,750.0737 HBAR |
0.0641 USD |
0.0631 USD |
0.0686 USD |
0.0649 USD |
| 2023-03-13 |
0.0622 USD |
2,430,072.8552 HBAR |
0.0626 USD |
0.0591 USD |
0.0652 USD |
0.0643 USD |
| 2023-03-12 |
0.0582 USD |
4,929,817.6800 HBAR |
0.0580 USD |
0.0560 USD |
0.0597 USD |
0.0597 USD |
| 2023-03-11 |
0.0598 USD |
5,069,594.8815 HBAR |
0.0592 USD |
0.0562 USD |
0.0619 USD |
0.0574 USD |
| 2023-03-10 |
0.0579 USD |
6,265,552.3100 HBAR |
0.0571 USD |
0.0545 USD |
0.0596 USD |
0.0589 USD |
| 2023-03-09 |
0.0584 USD |
3,870,145.4766 HBAR |
0.0605 USD |
0.0552 USD |
0.0614 USD |
0.0569 USD |
| 2023-03-08 |
0.0610 USD |
3,417,476.5794 HBAR |
0.0628 USD |
0.0598 USD |
0.0629 USD |
0.0598 USD |
| 2023-03-07 |
0.0631 USD |
3,739,576.7980 HBAR |
0.0641 USD |
0.0614 USD |
0.0647 USD |
0.0623 USD |
| 2023-03-06 |
0.0641 USD |
3,630,297.0703 HBAR |
0.0641 USD |
0.0629 USD |
0.0649 USD |
0.0639 USD |
| 2023-03-05 |
0.0654 USD |
1,194,105.0823 HBAR |
0.0650 USD |
0.0642 USD |
0.0661 USD |
0.0642 USD |
| 2023-03-04 |
0.0639 USD |
1,492,650.9176 HBAR |
0.0643 USD |
0.0620 USD |
0.0659 USD |
0.0644 USD |
| 2023-03-03 |
0.0648 USD |
6,019,548.1851 HBAR |
0.0689 USD |
0.0623 USD |
0.0690 USD |
0.0635 USD |
| 2023-03-02 |
0.0667 USD |
4,025,197.3655 HBAR |
0.0707 USD |
0.0625 USD |
0.0707 USD |
0.0681 USD |
| 2023-03-01 |
0.0705 USD |
2,218,784.4323 HBAR |
0.0693 USD |
0.0684 USD |
0.0731 USD |
0.0699 USD |
| 2023-02-28 |
0.0709 USD |
1,431,521.7548 HBAR |
0.0723 USD |
0.0695 USD |
0.0726 USD |
0.0695 USD |
| 2023-02-27 |
0.0727 USD |
4,920,000.1894 HBAR |
0.0744 USD |
0.0706 USD |
0.0746 USD |
0.0721 USD |
| 2023-02-26 |
0.0749 USD |
624,017.5226 HBAR |
0.0750 USD |
0.0737 USD |
0.0759 USD |
0.0737 USD |
| 2023-02-25 |
0.0754 USD |
4,000,112.6986 HBAR |
0.0772 USD |
0.0685 USD |
0.0780 USD |
0.0736 USD |
| 2023-02-24 |
0.0782 USD |
1,982,777.7380 HBAR |
0.0807 USD |
0.0757 USD |
0.0819 USD |
0.0768 USD |
| 2023-02-23 |
0.0815 USD |
2,313,478.4515 HBAR |
0.0826 USD |
0.0796 USD |
0.0831 USD |
0.0804 USD |
| 2023-02-22 |
0.0804 USD |
1,336,029.0586 HBAR |
0.0825 USD |
0.0784 USD |
0.0827 USD |
0.0809 USD |
| 2023-02-21 |
0.0833 USD |
1,867,353.6265 HBAR |
0.0864 USD |
0.0804 USD |
0.0864 USD |
0.0816 USD |
| 2023-02-20 |
0.0878 USD |
2,111,775.0640 HBAR |
0.0879 USD |
0.0857 USD |
0.0896 USD |
0.0857 USD |
| 2023-02-19 |
0.0882 USD |
2,900,864.6114 HBAR |
0.0870 USD |
0.0866 USD |
0.0922 USD |
0.0866 USD |
| 2023-02-18 |
0.0855 USD |
1,181,418.0207 HBAR |
0.0860 USD |
0.0848 USD |
0.0864 USD |
0.0859 USD |
| 2023-02-17 |
0.0861 USD |
1,494,895.9101 HBAR |
0.0839 USD |
0.0839 USD |
0.0877 USD |
0.0870 USD |
| 2023-02-16 |
0.0908 USD |
3,726,251.7341 HBAR |
0.0917 USD |
0.0865 USD |
0.0932 USD |
0.0873 USD |
| 2023-02-15 |
0.0873 USD |
8,547,658.7802 HBAR |
0.0871 USD |
0.0845 USD |
0.0919 USD |
0.0919 USD |
| 2023-02-14 |
0.0871 USD |
5,217,331.5231 HBAR |
0.0868 USD |
0.0846 USD |
0.0909 USD |
0.0872 USD |
| 2023-02-13 |
0.0829 USD |
3,772,836.8327 HBAR |
0.0874 USD |
0.0791 USD |
0.0888 USD |
0.0881 USD |
| 2023-02-12 |
0.0924 USD |
5,633,532.4647 HBAR |
0.0873 USD |
0.0871 USD |
0.0986 USD |
0.0884 USD |
| 2023-02-11 |
0.0864 USD |
10,507,662.2124 HBAR |
0.0768 USD |
0.0761 USD |
0.0902 USD |
0.0867 USD |
| 2023-02-10 |
0.0756 USD |
3,986,189.9135 HBAR |
0.0716 USD |
0.0716 USD |
0.0782 USD |
0.0760 USD |
| 2023-02-09 |
0.0715 USD |
11,098,044.7036 HBAR |
0.0754 USD |
0.0681 USD |
0.0759 USD |
0.0700 USD |
| 2023-02-08 |
0.0752 USD |
9,926,177.1829 HBAR |
0.0749 USD |
0.0725 USD |
0.0792 USD |
0.0750 USD |
| 2023-02-07 |
0.0718 USD |
15,888,963.2814 HBAR |
0.0681 USD |
0.0681 USD |
0.0783 USD |
0.0752 USD |
| 2023-02-06 |
0.0695 USD |
7,945,279.8485 HBAR |
0.0707 USD |
0.0686 USD |
0.0712 USD |
0.0691 USD |
| 2023-02-05 |
0.0717 USD |
3,615,158.4977 HBAR |
0.0730 USD |
0.0683 USD |
0.0745 USD |
0.0701 USD |