Identifier on Bittrex: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.0593 USD |
2,175,576.2925 HBAR |
0.0610 USD |
0.0582 USD |
0.0620 USD |
0.0589 USD |
| 2022-10-26 |
0.0602 USD |
1,333,990.3923 HBAR |
0.0600 USD |
0.0597 USD |
0.0611 USD |
0.0606 USD |
| 2022-10-25 |
0.0597 USD |
791,655.7338 HBAR |
0.0590 USD |
0.0584 USD |
0.0610 USD |
0.0599 USD |
| 2022-10-24 |
0.0587 USD |
312,134.9939 HBAR |
0.0597 USD |
0.0579 USD |
0.0597 USD |
0.0585 USD |
| 2022-10-23 |
0.0598 USD |
1,414,108.3510 HBAR |
0.0594 USD |
0.0585 USD |
0.0606 USD |
0.0605 USD |
| 2022-10-22 |
0.0598 USD |
359,420.2376 HBAR |
0.0599 USD |
0.0587 USD |
0.0601 USD |
0.0597 USD |
| 2022-10-21 |
0.0581 USD |
404,474.0000 HBAR |
0.0581 USD |
0.0566 USD |
0.0592 USD |
0.0591 USD |
| 2022-10-20 |
0.0586 USD |
1,059,550.7495 HBAR |
0.0594 USD |
0.0573 USD |
0.0599 USD |
0.0584 USD |
| 2022-10-19 |
0.0605 USD |
453,268.7372 HBAR |
0.0627 USD |
0.0599 USD |
0.0628 USD |
0.0603 USD |
| 2022-10-18 |
0.0630 USD |
402,567.3488 HBAR |
0.0628 USD |
0.0610 USD |
0.0645 USD |
0.0621 USD |
| 2022-10-17 |
0.0621 USD |
912,161.6980 HBAR |
0.0616 USD |
0.0603 USD |
0.0626 USD |
0.0620 USD |
| 2022-10-16 |
0.0606 USD |
334,666.8825 HBAR |
0.0608 USD |
0.0597 USD |
0.0616 USD |
0.0610 USD |
| 2022-10-15 |
0.0613 USD |
190,509.2385 HBAR |
0.0616 USD |
0.0603 USD |
0.0630 USD |
0.0607 USD |
| 2022-10-14 |
0.0632 USD |
775,293.5143 HBAR |
0.0653 USD |
0.0619 USD |
0.0654 USD |
0.0620 USD |
| 2022-10-13 |
0.0635 USD |
2,537,763.2818 HBAR |
0.0657 USD |
0.0586 USD |
0.0669 USD |
0.0664 USD |
| 2022-10-12 |
0.0646 USD |
4,177,788.2047 HBAR |
0.0610 USD |
0.0590 USD |
0.0673 USD |
0.0656 USD |
| 2022-10-11 |
0.0588 USD |
4,559,518.2960 HBAR |
0.0580 USD |
0.0568 USD |
0.0624 USD |
0.0616 USD |
| 2022-10-10 |
0.0597 USD |
1,661,659.1813 HBAR |
0.0601 USD |
0.0585 USD |
0.0607 USD |
0.0599 USD |
| 2022-10-09 |
0.0605 USD |
714,180.2261 HBAR |
0.0599 USD |
0.0595 USD |
0.0613 USD |
0.0605 USD |
| 2022-10-08 |
0.0601 USD |
355,817.9014 HBAR |
0.0603 USD |
0.0593 USD |
0.0607 USD |
0.0604 USD |
| 2022-10-07 |
0.0593 USD |
2,267,126.1848 HBAR |
0.0582 USD |
0.0578 USD |
0.0610 USD |
0.0604 USD |
| 2022-10-06 |
0.0583 USD |
1,493,555.6091 HBAR |
0.0582 USD |
0.0578 USD |
0.0587 USD |
0.0583 USD |
| 2022-10-05 |
0.0575 USD |
769,016.4521 HBAR |
0.0581 USD |
0.0566 USD |
0.0581 USD |
0.0577 USD |
| 2022-10-04 |
0.0584 USD |
1,076,477.9860 HBAR |
0.0579 USD |
0.0575 USD |
0.0587 USD |
0.0581 USD |
| 2022-10-03 |
0.0569 USD |
458,707.4858 HBAR |
0.0560 USD |
0.0558 USD |
0.0575 USD |
0.0574 USD |
| 2022-10-02 |
0.0570 USD |
332,521.2277 HBAR |
0.0576 USD |
0.0562 USD |
0.0580 USD |
0.0572 USD |
| 2022-10-01 |
0.0573 USD |
1,143,766.4033 HBAR |
0.0574 USD |
0.0571 USD |
0.0577 USD |
0.0576 USD |
| 2022-09-30 |
0.0576 USD |
849,821.2013 HBAR |
0.0580 USD |
0.0570 USD |
0.0583 USD |
0.0570 USD |
| 2022-09-29 |
0.0574 USD |
244,553.7623 HBAR |
0.0580 USD |
0.0567 USD |
0.0584 USD |
0.0572 USD |
| 2022-09-28 |
0.0577 USD |
516,582.3184 HBAR |
0.0586 USD |
0.0564 USD |
0.0586 USD |
0.0579 USD |
| 2022-09-27 |
0.0599 USD |
1,695,510.7397 HBAR |
0.0603 USD |
0.0579 USD |
0.0615 USD |
0.0583 USD |
| 2022-09-26 |
0.0589 USD |
906,488.0576 HBAR |
0.0589 USD |
0.0579 USD |
0.0603 USD |
0.0591 USD |
| 2022-09-25 |
0.0603 USD |
538,843.0286 HBAR |
0.0610 USD |
0.0586 USD |
0.0620 USD |
0.0594 USD |
| 2022-09-24 |
0.0621 USD |
518,715.7676 HBAR |
0.0611 USD |
0.0610 USD |
0.0636 USD |
0.0611 USD |
| 2022-09-23 |
0.0604 USD |
989,396.5796 HBAR |
0.0600 USD |
0.0594 USD |
0.0622 USD |
0.0616 USD |
| 2022-09-22 |
0.0587 USD |
1,013,790.2840 HBAR |
0.0567 USD |
0.0567 USD |
0.0600 USD |
0.0596 USD |
| 2022-09-21 |
0.0586 USD |
1,430,380.9601 HBAR |
0.0576 USD |
0.0567 USD |
0.0603 USD |
0.0568 USD |
| 2022-09-20 |
0.0579 USD |
1,143,068.3775 HBAR |
0.0592 USD |
0.0566 USD |
0.0592 USD |
0.0574 USD |
| 2022-09-19 |
0.0577 USD |
1,043,957.4193 HBAR |
0.0579 USD |
0.0561 USD |
0.0593 USD |
0.0592 USD |
| 2022-09-18 |
0.0606 USD |
1,476,022.3906 HBAR |
0.0614 USD |
0.0593 USD |
0.0616 USD |
0.0596 USD |
| 2022-09-17 |
0.0617 USD |
367,274.0101 HBAR |
0.0607 USD |
0.0607 USD |
0.0623 USD |
0.0618 USD |
| 2022-09-16 |
0.0606 USD |
1,045,752.8230 HBAR |
0.0609 USD |
0.0599 USD |
0.0614 USD |
0.0607 USD |
| 2022-09-15 |
0.0626 USD |
1,721,423.6617 HBAR |
0.0641 USD |
0.0605 USD |
0.0641 USD |
0.0616 USD |
| 2022-09-14 |
0.0637 USD |
514,226.8312 HBAR |
0.0645 USD |
0.0629 USD |
0.0653 USD |
0.0629 USD |
| 2022-09-13 |
0.0686 USD |
2,597,717.3319 HBAR |
0.0735 USD |
0.0655 USD |
0.0735 USD |
0.0666 USD |
| 2022-09-12 |
0.0670 USD |
2,066,390.0866 HBAR |
0.0640 USD |
0.0630 USD |
0.0701 USD |
0.0672 USD |
| 2022-09-11 |
0.0638 USD |
476,649.8093 HBAR |
0.0642 USD |
0.0626 USD |
0.0648 USD |
0.0648 USD |
| 2022-09-10 |
0.0637 USD |
1,679,125.6129 HBAR |
0.0636 USD |
0.0631 USD |
0.0648 USD |
0.0637 USD |
| 2022-09-09 |
0.0629 USD |
705,244.1490 HBAR |
0.0611 USD |
0.0611 USD |
0.0642 USD |
0.0631 USD |
| 2022-09-08 |
0.0606 USD |
621,098.7140 HBAR |
0.0609 USD |
0.0593 USD |
0.0615 USD |
0.0610 USD |