Identifier on HitBTC: HBARUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-11-01 |
0.0338 USDT |
23,693.0000 HBAR |
0.0333 USDT |
0.0333 USDT |
0.0350 USDT |
0.0350 USDT |
2019-10-31 |
0.0331 USDT |
41,065.0000 HBAR |
0.0330 USDT |
0.0320 USDT |
0.0399 USDT |
0.0332 USDT |
2019-10-30 |
0.0330 USDT |
10,573.0000 HBAR |
0.0325 USDT |
0.0320 USDT |
0.0334 USDT |
0.0333 USDT |
2019-10-29 |
0.0332 USDT |
124,567.0000 HBAR |
0.0325 USDT |
0.0321 USDT |
0.0345 USDT |
0.0345 USDT |
2019-10-28 |
0.0316 USDT |
17,989.0000 HBAR |
0.0313 USDT |
0.0306 USDT |
0.0324 USDT |
0.0324 USDT |
2019-10-27 |
0.0315 USDT |
56,663.0000 HBAR |
0.0304 USDT |
0.0304 USDT |
0.0319 USDT |
0.0319 USDT |
2019-10-26 |
0.0297 USDT |
92,888.0000 HBAR |
0.0326 USDT |
0.0293 USDT |
0.0326 USDT |
0.0302 USDT |
2019-10-25 |
0.0285 USDT |
19,731.0000 HBAR |
0.0285 USDT |
0.0284 USDT |
0.0300 USDT |
0.0300 USDT |
2019-10-24 |
0.0279 USDT |
2,598.0000 HBAR |
0.0280 USDT |
0.0271 USDT |
0.0294 USDT |
0.0286 USDT |
2019-10-23 |
0.0282 USDT |
80,635.0000 HBAR |
0.0314 USDT |
0.0278 USDT |
0.0314 USDT |
0.0278 USDT |
2019-10-22 |
0.0321 USDT |
6,539.0000 HBAR |
0.0323 USDT |
0.0318 USDT |
0.0323 USDT |
0.0318 USDT |
2019-10-20 |
0.0332 USDT |
423.0000 HBAR |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
2019-10-19 |
0.0333 USDT |
5,917.0000 HBAR |
0.0333 USDT |
0.0329 USDT |
0.0333 USDT |
0.0331 USDT |
2019-10-18 |
0.0344 USDT |
14,043.0000 HBAR |
0.0349 USDT |
0.0341 USDT |
0.0357 USDT |
0.0343 USDT |
2019-10-17 |
0.0347 USDT |
51,448.0000 HBAR |
0.0357 USDT |
0.0346 USDT |
0.0357 USDT |
0.0349 USDT |
2019-10-16 |
0.0361 USDT |
113,414.0000 HBAR |
0.0378 USDT |
0.0357 USDT |
0.0378 USDT |
0.0357 USDT |
2019-10-15 |
0.0371 USDT |
8,762.0000 HBAR |
0.0378 USDT |
0.0360 USDT |
0.0403 USDT |
0.0392 USDT |
2019-10-14 |
0.0352 USDT |
12,743.0000 HBAR |
0.0330 USDT |
0.0330 USDT |
0.0357 USDT |
0.0348 USDT |
2019-10-13 |
0.0343 USDT |
42,300.0000 HBAR |
0.0351 USDT |
0.0335 USDT |
0.0351 USDT |
0.0335 USDT |
2019-10-12 |
0.0359 USDT |
2,660.0000 HBAR |
0.0360 USDT |
0.0350 USDT |
0.0360 USDT |
0.0350 USDT |
2019-10-11 |
0.0363 USDT |
62,540.0000 HBAR |
0.0374 USDT |
0.0358 USDT |
0.0374 USDT |
0.0361 USDT |
2019-10-10 |
0.0376 USDT |
31,179.0000 HBAR |
0.0393 USDT |
0.0371 USDT |
0.0393 USDT |
0.0379 USDT |
2019-10-09 |
0.0392 USDT |
236,264.0000 HBAR |
0.0388 USDT |
0.0385 USDT |
0.0399 USDT |
0.0389 USDT |
2019-10-08 |
0.0381 USDT |
754,533.0000 HBAR |
0.0382 USDT |
0.0372 USDT |
0.0392 USDT |
0.0387 USDT |
2019-10-07 |
0.0371 USDT |
1,188,598.0000 HBAR |
0.0378 USDT |
0.0364 USDT |
0.0387 USDT |
0.0382 USDT |
2019-10-06 |
0.0400 USDT |
873,635.0000 HBAR |
0.0418 USDT |
0.0378 USDT |
0.0418 USDT |
0.0381 USDT |
2019-10-05 |
0.0411 USDT |
453,065.0000 HBAR |
0.0383 USDT |
0.0383 USDT |
0.0450 USDT |
0.0418 USDT |
2019-10-04 |
0.0379 USDT |
35,568.0000 HBAR |
0.0380 USDT |
0.0378 USDT |
0.0380 USDT |
0.0380 USDT |
2019-10-03 |
0.0374 USDT |
10,094.0000 HBAR |
0.0378 USDT |
0.0367 USDT |
0.0389 USDT |
0.0367 USDT |
2019-10-02 |
0.0372 USDT |
6.0000 HBAR |
0.0373 USDT |
0.0367 USDT |
0.0373 USDT |
0.0367 USDT |
2019-10-01 |
0.0377 USDT |
65,201.0000 HBAR |
0.0380 USDT |
0.0375 USDT |
0.0386 USDT |
0.0375 USDT |
2019-09-30 |
0.0397 USDT |
290,419.0000 HBAR |
0.0354 USDT |
0.0354 USDT |
0.0432 USDT |
0.0383 USDT |
2019-09-29 |
0.0349 USDT |
192,751.0000 HBAR |
0.0387 USDT |
0.0330 USDT |
0.0403 USDT |
0.0352 USDT |
2019-09-28 |
0.0400 USDT |
183,808.0000 HBAR |
0.0375 USDT |
0.0370 USDT |
0.0420 USDT |
0.0403 USDT |
2019-09-27 |
0.0339 USDT |
557,335.0000 HBAR |
0.0293 USDT |
0.0285 USDT |
0.0368 USDT |
0.0368 USDT |
2019-09-26 |
0.0299 USDT |
93,070.0000 HBAR |
0.0304 USDT |
0.0281 USDT |
0.0304 USDT |
0.0281 USDT |
2019-09-25 |
0.0277 USDT |
549,589.0000 HBAR |
0.0298 USDT |
0.0255 USDT |
0.0311 USDT |
0.0305 USDT |
2019-09-24 |
0.0346 USDT |
419,351.0000 HBAR |
0.0380 USDT |
0.0284 USDT |
0.0443 USDT |
0.0309 USDT |
2019-09-23 |
0.0370 USDT |
136,040.0000 HBAR |
0.0383 USDT |
0.0359 USDT |
0.0383 USDT |
0.0375 USDT |
2019-09-22 |
0.0420 USDT |
141,935.0000 HBAR |
0.0480 USDT |
0.0389 USDT |
0.0492 USDT |
0.0397 USDT |
2019-09-21 |
0.0492 USDT |
19,421.0000 HBAR |
0.0541 USDT |
0.0472 USDT |
0.0541 USDT |
0.0478 USDT |
2019-09-20 |
0.0580 USDT |
66,439.0000 HBAR |
0.0636 USDT |
0.0508 USDT |
0.0636 USDT |
0.0508 USDT |
2019-09-19 |
0.0677 USDT |
45,531.0000 HBAR |
0.0810 USDT |
0.0626 USDT |
0.0831 USDT |
0.0643 USDT |
2019-09-18 |
0.0847 USDT |
16,024.0000 HBAR |
0.1029 USDT |
0.0786 USDT |
0.1029 USDT |
0.0827 USDT |
2019-09-17 |
0.1022 USDT |
275,709.0000 HBAR |
0.1280 USDT |
0.0662 USDT |
0.1842 USDT |
0.1027 USDT |