Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.0442 USD |
13,630,718.5787 HBAR |
0.0455 USD |
0.0418 USD |
0.0461 USD |
0.0423 USD |
| 2022-12-15 |
0.0459 USD |
12,199,196.8126 HBAR |
0.0467 USD |
0.0450 USD |
0.0470 USD |
0.0454 USD |
| 2022-12-14 |
0.0471 USD |
946,959.8589 HBAR |
0.0477 USD |
0.0466 USD |
0.0478 USD |
0.0466 USD |
| 2022-12-13 |
0.0472 USD |
3,052,575.4337 HBAR |
0.0472 USD |
0.0460 USD |
0.0482 USD |
0.0473 USD |
| 2022-12-12 |
0.0472 USD |
1,151,306.9428 HBAR |
0.0480 USD |
0.0465 USD |
0.0480 USD |
0.0468 USD |
| 2022-12-11 |
0.0485 USD |
1,021,927.4407 HBAR |
0.0484 USD |
0.0483 USD |
0.0488 USD |
0.0487 USD |
| 2022-12-10 |
0.0484 USD |
994,971.1349 HBAR |
0.0480 USD |
0.0480 USD |
0.0488 USD |
0.0487 USD |
| 2022-12-09 |
0.0480 USD |
13,147,530.2502 HBAR |
0.0479 USD |
0.0478 USD |
0.0485 USD |
0.0480 USD |
| 2022-12-08 |
0.0473 USD |
4,506,448.7286 HBAR |
0.0471 USD |
0.0468 USD |
0.0480 USD |
0.0478 USD |
| 2022-12-07 |
0.0470 USD |
2,921,950.3129 HBAR |
0.0482 USD |
0.0465 USD |
0.0482 USD |
0.0470 USD |
| 2022-12-06 |
0.0482 USD |
322,890.9315 HBAR |
0.0487 USD |
0.0478 USD |
0.0487 USD |
0.0481 USD |
| 2022-12-05 |
0.0485 USD |
5,049,716.4431 HBAR |
0.0483 USD |
0.0450 USD |
0.0491 USD |
0.0482 USD |
| 2022-12-04 |
0.0478 USD |
301,525.9168 HBAR |
0.0477 USD |
0.0475 USD |
0.0480 USD |
0.0479 USD |
| 2022-12-03 |
0.0488 USD |
293,802.2325 HBAR |
0.0492 USD |
0.0480 USD |
0.0492 USD |
0.0480 USD |
| 2022-12-02 |
0.0517 USD |
119,712.3853 HBAR |
0.0513 USD |
0.0486 USD |
0.0523 USD |
0.0511 USD |
| 2022-12-01 |
0.0519 USD |
174,979.9355 HBAR |
0.0520 USD |
0.0500 USD |
0.0530 USD |
0.0523 USD |
| 2022-11-30 |
0.0504 USD |
2,157,901.5412 HBAR |
0.0500 USD |
0.0500 USD |
0.0526 USD |
0.0520 USD |
| 2022-11-29 |
0.0492 USD |
4,425,479.8871 HBAR |
0.0500 USD |
0.0485 USD |
0.0510 USD |
0.0493 USD |
| 2022-11-28 |
0.0487 USD |
3,221,351.9606 HBAR |
0.0493 USD |
0.0474 USD |
0.0497 USD |
0.0497 USD |
| 2022-11-27 |
0.0499 USD |
802,496.6001 HBAR |
0.0494 USD |
0.0494 USD |
0.0509 USD |
0.0505 USD |
| 2022-11-26 |
0.0498 USD |
1,188,852.3349 HBAR |
0.0493 USD |
0.0493 USD |
0.0505 USD |
0.0502 USD |
| 2022-11-25 |
0.0485 USD |
3,603,011.4907 HBAR |
0.0494 USD |
0.0482 USD |
0.0496 USD |
0.0491 USD |
| 2022-11-24 |
0.0485 USD |
4,451,464.0136 HBAR |
0.0485 USD |
0.0482 USD |
0.0494 USD |
0.0487 USD |
| 2022-11-23 |
0.0479 USD |
6,378,883.6083 HBAR |
0.0466 USD |
0.0464 USD |
0.0504 USD |
0.0481 USD |
| 2022-11-22 |
0.0458 USD |
10,161,818.0477 HBAR |
0.0455 USD |
0.0442 USD |
0.0465 USD |
0.0460 USD |
| 2022-11-21 |
0.0459 USD |
8,028,931.4001 HBAR |
0.0459 USD |
0.0450 USD |
0.0468 USD |
0.0454 USD |
| 2022-11-20 |
0.0476 USD |
6,712,564.9036 HBAR |
0.0488 USD |
0.0459 USD |
0.0498 USD |
0.0459 USD |
| 2022-11-19 |
0.0481 USD |
5,229,547.0983 HBAR |
0.0483 USD |
0.0467 USD |
0.0489 USD |
0.0486 USD |
| 2022-11-18 |
0.0484 USD |
10,322,033.0013 HBAR |
0.0487 USD |
0.0445 USD |
0.0493 USD |
0.0480 USD |
| 2022-11-17 |
0.0499 USD |
7,129,795.3132 HBAR |
0.0481 USD |
0.0481 USD |
0.0510 USD |
0.0498 USD |
| 2022-11-16 |
0.0481 USD |
3,835,571.3827 HBAR |
0.0493 USD |
0.0467 USD |
0.0494 USD |
0.0479 USD |
| 2022-11-15 |
0.0488 USD |
14,886,826.2987 HBAR |
0.0473 USD |
0.0467 USD |
0.0503 USD |
0.0487 USD |
| 2022-11-14 |
0.0455 USD |
12,494,759.4050 HBAR |
0.0454 USD |
0.0431 USD |
0.0473 USD |
0.0463 USD |
| 2022-11-13 |
0.0466 USD |
5,068,308.0485 HBAR |
0.0474 USD |
0.0456 USD |
0.0490 USD |
0.0462 USD |
| 2022-11-12 |
0.0468 USD |
8,135,597.6820 HBAR |
0.0484 USD |
0.0457 USD |
0.0484 USD |
0.0468 USD |
| 2022-11-11 |
0.0480 USD |
5,774,481.9266 HBAR |
0.0500 USD |
0.0459 USD |
0.0503 USD |
0.0477 USD |
| 2022-11-10 |
0.0491 USD |
8,509,713.3233 HBAR |
0.0437 USD |
0.0435 USD |
0.0527 USD |
0.0505 USD |
| 2022-11-09 |
0.0466 USD |
8,918,915.3834 HBAR |
0.0512 USD |
0.0423 USD |
0.0522 USD |
0.0430 USD |
| 2022-11-08 |
0.0555 USD |
2,939,086.9833 HBAR |
0.0590 USD |
0.0529 USD |
0.0593 USD |
0.0560 USD |
| 2022-11-07 |
0.0596 USD |
1,911,341.3559 HBAR |
0.0594 USD |
0.0584 USD |
0.0602 USD |
0.0602 USD |
| 2022-11-06 |
0.0608 USD |
1,131,261.6642 HBAR |
0.0625 USD |
0.0589 USD |
0.0625 USD |
0.0594 USD |
| 2022-11-05 |
0.0634 USD |
1,747,740.8968 HBAR |
0.0635 USD |
0.0622 USD |
0.0640 USD |
0.0625 USD |
| 2022-11-04 |
0.0622 USD |
2,227,087.0168 HBAR |
0.0596 USD |
0.0591 USD |
0.0637 USD |
0.0633 USD |
| 2022-11-03 |
0.0599 USD |
1,003,971.9555 HBAR |
0.0586 USD |
0.0586 USD |
0.0614 USD |
0.0604 USD |
| 2022-11-02 |
0.0585 USD |
1,426,337.6990 HBAR |
0.0582 USD |
0.0574 USD |
0.0600 USD |
0.0584 USD |
| 2022-11-01 |
0.0594 USD |
1,342,041.5276 HBAR |
0.0598 USD |
0.0582 USD |
0.0601 USD |
0.0583 USD |
| 2022-10-31 |
0.0592 USD |
2,891,721.1425 HBAR |
0.0605 USD |
0.0550 USD |
0.0614 USD |
0.0599 USD |
| 2022-10-30 |
0.0616 USD |
905,168.6129 HBAR |
0.0609 USD |
0.0607 USD |
0.0627 USD |
0.0611 USD |
| 2022-10-29 |
0.0608 USD |
512,573.8523 HBAR |
0.0603 USD |
0.0600 USD |
0.0618 USD |
0.0611 USD |
| 2022-10-28 |
0.0593 USD |
1,145,641.2486 HBAR |
0.0589 USD |
0.0584 USD |
0.0601 USD |
0.0600 USD |