Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
0.0738 USD |
4,452,286.8207 HBAR |
0.0727 USD |
0.0703 USD |
0.0775 USD |
0.0738 USD |
| 2023-02-03 |
0.0691 USD |
7,463,337.5285 HBAR |
0.0673 USD |
0.0667 USD |
0.0735 USD |
0.0726 USD |
| 2023-02-02 |
0.0691 USD |
4,164,604.7658 HBAR |
0.0696 USD |
0.0667 USD |
0.0707 USD |
0.0673 USD |
| 2023-02-01 |
0.0650 USD |
7,902,037.9343 HBAR |
0.0650 USD |
0.0625 USD |
0.0704 USD |
0.0696 USD |
| 2023-01-31 |
0.0650 USD |
13,694,478.1151 HBAR |
0.0643 USD |
0.0639 USD |
0.0666 USD |
0.0657 USD |
| 2023-01-30 |
0.0661 USD |
6,837,458.0503 HBAR |
0.0697 USD |
0.0630 USD |
0.0700 USD |
0.0636 USD |
| 2023-01-29 |
0.0687 USD |
4,082,800.1961 HBAR |
0.0667 USD |
0.0665 USD |
0.0706 USD |
0.0696 USD |
| 2023-01-28 |
0.0683 USD |
1,783,306.9851 HBAR |
0.0696 USD |
0.0667 USD |
0.0700 USD |
0.0671 USD |
| 2023-01-27 |
0.0672 USD |
6,096,804.3569 HBAR |
0.0670 USD |
0.0651 USD |
0.0706 USD |
0.0706 USD |
| 2023-01-26 |
0.0673 USD |
1,545,928.1545 HBAR |
0.0678 USD |
0.0655 USD |
0.0699 USD |
0.0673 USD |
| 2023-01-25 |
0.0642 USD |
14,248,836.6745 HBAR |
0.0630 USD |
0.0615 USD |
0.0673 USD |
0.0642 USD |
| 2023-01-24 |
0.0681 USD |
3,359,199.6577 HBAR |
0.0679 USD |
0.0668 USD |
0.0705 USD |
0.0668 USD |
| 2023-01-23 |
0.0688 USD |
2,676,277.5842 HBAR |
0.0695 USD |
0.0675 USD |
0.0704 USD |
0.0688 USD |
| 2023-01-22 |
0.0706 USD |
2,082,650.9462 HBAR |
0.0719 USD |
0.0677 USD |
0.0733 USD |
0.0682 USD |
| 2023-01-21 |
0.0725 USD |
5,385,846.1685 HBAR |
0.0724 USD |
0.0702 USD |
0.0746 USD |
0.0714 USD |
| 2023-01-20 |
0.0684 USD |
5,819,443.7496 HBAR |
0.0609 USD |
0.0596 USD |
0.0800 USD |
0.0747 USD |
| 2023-01-19 |
0.0569 USD |
1,550,569.9971 HBAR |
0.0542 USD |
0.0539 USD |
0.0592 USD |
0.0575 USD |
| 2023-01-18 |
0.0552 USD |
17,714,163.0666 HBAR |
0.0545 USD |
0.0541 USD |
0.0601 USD |
0.0549 USD |
| 2023-01-17 |
0.0540 USD |
3,506,785.2023 HBAR |
0.0535 USD |
0.0525 USD |
0.0547 USD |
0.0543 USD |
| 2023-01-16 |
0.0530 USD |
5,970,090.3370 HBAR |
0.0525 USD |
0.0510 USD |
0.0545 USD |
0.0534 USD |
| 2023-01-15 |
0.0517 USD |
14,248,716.7404 HBAR |
0.0532 USD |
0.0503 USD |
0.0532 USD |
0.0526 USD |
| 2023-01-14 |
0.0518 USD |
5,018,882.2676 HBAR |
0.0508 USD |
0.0500 USD |
0.0539 USD |
0.0521 USD |
| 2023-01-13 |
0.0476 USD |
15,101,815.9881 HBAR |
0.0475 USD |
0.0456 USD |
0.0506 USD |
0.0503 USD |
| 2023-01-12 |
0.0465 USD |
6,584,068.4825 HBAR |
0.0459 USD |
0.0455 USD |
0.0477 USD |
0.0477 USD |
| 2023-01-11 |
0.0439 USD |
3,950,516.2459 HBAR |
0.0446 USD |
0.0433 USD |
0.0446 USD |
0.0444 USD |
| 2023-01-10 |
0.0442 USD |
2,676,219.6883 HBAR |
0.0446 USD |
0.0433 USD |
0.0454 USD |
0.0445 USD |
| 2023-01-09 |
0.0442 USD |
15,043,542.1336 HBAR |
0.0420 USD |
0.0419 USD |
0.0458 USD |
0.0445 USD |
| 2023-01-08 |
0.0407 USD |
5,741,306.2728 HBAR |
0.0397 USD |
0.0390 USD |
0.0415 USD |
0.0414 USD |
| 2023-01-07 |
0.0392 USD |
7,713,090.0904 HBAR |
0.0391 USD |
0.0387 USD |
0.0399 USD |
0.0394 USD |
| 2023-01-06 |
0.0379 USD |
7,986,823.1065 HBAR |
0.0385 USD |
0.0370 USD |
0.0385 USD |
0.0384 USD |
| 2023-01-05 |
0.0383 USD |
9,171,535.0534 HBAR |
0.0385 USD |
0.0378 USD |
0.0388 USD |
0.0386 USD |
| 2023-01-04 |
0.0385 USD |
5,923,925.2276 HBAR |
0.0380 USD |
0.0378 USD |
0.0391 USD |
0.0379 USD |
| 2023-01-03 |
0.0389 USD |
2,681,968.0403 HBAR |
0.0392 USD |
0.0382 USD |
0.0393 USD |
0.0382 USD |
| 2023-01-02 |
0.0383 USD |
13,073,984.9075 HBAR |
0.0384 USD |
0.0375 USD |
0.0396 USD |
0.0390 USD |
| 2023-01-01 |
0.0375 USD |
2,532,504.0495 HBAR |
0.0364 USD |
0.0363 USD |
0.0388 USD |
0.0385 USD |
| 2022-12-31 |
0.0367 USD |
15,286,119.1759 HBAR |
0.0376 USD |
0.0359 USD |
0.0376 USD |
0.0361 USD |
| 2022-12-30 |
0.0382 USD |
7,987,042.6697 HBAR |
0.0396 USD |
0.0376 USD |
0.0397 USD |
0.0376 USD |
| 2022-12-29 |
0.0402 USD |
6,895,922.0392 HBAR |
0.0407 USD |
0.0396 USD |
0.0409 USD |
0.0396 USD |
| 2022-12-28 |
0.0415 USD |
7,346,750.7281 HBAR |
0.0424 USD |
0.0403 USD |
0.0424 USD |
0.0404 USD |
| 2022-12-27 |
0.0437 USD |
4,321,727.5094 HBAR |
0.0440 USD |
0.0423 USD |
0.0443 USD |
0.0424 USD |
| 2022-12-26 |
0.0436 USD |
6,315,197.6492 HBAR |
0.0434 USD |
0.0433 USD |
0.0440 USD |
0.0439 USD |
| 2022-12-25 |
0.0437 USD |
5,021,966.4945 HBAR |
0.0440 USD |
0.0430 USD |
0.0440 USD |
0.0434 USD |
| 2022-12-24 |
0.0438 USD |
2,199,777.3167 HBAR |
0.0437 USD |
0.0436 USD |
0.0440 USD |
0.0439 USD |
| 2022-12-23 |
0.0436 USD |
15,739,303.9719 HBAR |
0.0436 USD |
0.0433 USD |
0.0440 USD |
0.0436 USD |
| 2022-12-22 |
0.0429 USD |
26,388,246.9452 HBAR |
0.0428 USD |
0.0424 USD |
0.0435 USD |
0.0431 USD |
| 2022-12-21 |
0.0427 USD |
10,411,659.0477 HBAR |
0.0429 USD |
0.0423 USD |
0.0433 USD |
0.0426 USD |
| 2022-12-20 |
0.0421 USD |
12,671,538.1074 HBAR |
0.0408 USD |
0.0406 USD |
0.0428 USD |
0.0427 USD |
| 2022-12-19 |
0.0420 USD |
5,992,872.4253 HBAR |
0.0439 USD |
0.0410 USD |
0.0443 USD |
0.0417 USD |
| 2022-12-18 |
0.0434 USD |
2,038,112.2244 HBAR |
0.0430 USD |
0.0428 USD |
0.0442 USD |
0.0440 USD |
| 2022-12-17 |
0.0423 USD |
5,078,790.8543 HBAR |
0.0419 USD |
0.0410 USD |
0.0430 USD |
0.0425 USD |