Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2965 USD |
4,317,689.2265 HBAR |
0.3116 USD |
0.2850 USD |
0.3168 USD |
0.2877 USD |
| 2024-12-25 |
0.3171 USD |
3,350,548.1188 HBAR |
0.3293 USD |
0.3066 USD |
0.3386 USD |
0.3115 USD |
| 2024-12-24 |
0.3127 USD |
8,871,594.4829 HBAR |
0.2912 USD |
0.2819 USD |
0.3386 USD |
0.3287 USD |
| 2024-12-23 |
0.2659 USD |
5,292,347.2047 HBAR |
0.2650 USD |
0.2559 USD |
0.2794 USD |
0.2728 USD |
| 2024-12-22 |
0.2611 USD |
7,136,254.1037 HBAR |
0.2538 USD |
0.2439 USD |
0.2726 USD |
0.2665 USD |
| 2024-12-21 |
0.2646 USD |
5,238,858.8160 HBAR |
0.2706 USD |
0.2497 USD |
0.2825 USD |
0.2536 USD |
| 2024-12-20 |
0.2608 USD |
10,854,017.5497 HBAR |
0.2683 USD |
0.2334 USD |
0.2856 USD |
0.2696 USD |
| 2024-12-19 |
0.2787 USD |
10,896,664.1285 HBAR |
0.2728 USD |
0.2538 USD |
0.3105 USD |
0.2717 USD |
| 2024-12-18 |
0.2944 USD |
10,557,767.2530 HBAR |
0.2851 USD |
0.2702 USD |
0.3111 USD |
0.2722 USD |
| 2024-12-17 |
0.2864 USD |
11,523,223.4372 HBAR |
0.2819 USD |
0.2752 USD |
0.2987 USD |
0.2845 USD |
| 2024-12-16 |
0.2850 USD |
5,752,159.2597 HBAR |
0.2940 USD |
0.2742 USD |
0.2983 USD |
0.2840 USD |
| 2024-12-15 |
0.2899 USD |
6,305,937.3268 HBAR |
0.2942 USD |
0.2831 USD |
0.2961 USD |
0.2937 USD |
| 2024-12-14 |
0.2991 USD |
7,493,650.4439 HBAR |
0.3143 USD |
0.2890 USD |
0.3163 USD |
0.2925 USD |
| 2024-12-13 |
0.3121 USD |
15,768,134.0799 HBAR |
0.2943 USD |
0.2895 USD |
0.3305 USD |
0.3131 USD |
| 2024-12-12 |
0.2983 USD |
11,932,865.7860 HBAR |
0.2991 USD |
0.2854 USD |
0.3147 USD |
0.2917 USD |
| 2024-12-11 |
0.2935 USD |
11,524,117.5802 HBAR |
0.2883 USD |
0.2719 USD |
0.3105 USD |
0.3014 USD |
| 2024-12-10 |
0.2807 USD |
17,287,371.2290 HBAR |
0.2803 USD |
0.2531 USD |
0.3029 USD |
0.2884 USD |
| 2024-12-09 |
0.2886 USD |
15,904,117.1058 HBAR |
0.3330 USD |
0.2339 USD |
0.3344 USD |
0.2825 USD |
| 2024-12-08 |
0.3308 USD |
5,864,654.9178 HBAR |
0.3309 USD |
0.3246 USD |
0.3500 USD |
0.3290 USD |
| 2024-12-07 |
0.3443 USD |
16,883,244.7280 HBAR |
0.3682 USD |
0.3206 USD |
0.3848 USD |
0.3263 USD |
| 2024-12-06 |
0.3262 USD |
15,047,004.5714 HBAR |
0.2884 USD |
0.2759 USD |
0.3848 USD |
0.3697 USD |
| 2024-12-05 |
0.2950 USD |
15,672,558.9189 HBAR |
0.2882 USD |
0.2788 USD |
0.3126 USD |
0.2898 USD |
| 2024-12-04 |
0.3029 USD |
27,536,958.9975 HBAR |
0.3153 USD |
0.2765 USD |
0.3365 USD |
0.2880 USD |
| 2024-12-03 |
0.3444 USD |
41,927,833.3628 HBAR |
0.3116 USD |
0.2894 USD |
0.3905 USD |
0.3334 USD |
| 2024-12-02 |
0.2608 USD |
31,752,814.0885 HBAR |
0.2093 USD |
0.2081 USD |
0.3237 USD |
0.3085 USD |
| 2024-12-01 |
0.1953 USD |
20,434,077.3517 HBAR |
0.1677 USD |
0.1636 USD |
0.2207 USD |
0.2100 USD |
| 2024-11-30 |
0.1703 USD |
11,259,640.0109 HBAR |
0.1778 USD |
0.1641 USD |
0.1866 USD |
0.1681 USD |
| 2024-11-29 |
0.1610 USD |
18,671,034.1127 HBAR |
0.1448 USD |
0.1443 USD |
0.1866 USD |
0.1847 USD |
| 2024-11-28 |
0.1406 USD |
4,742,925.4119 HBAR |
0.1408 USD |
0.1368 USD |
0.1501 USD |
0.1480 USD |
| 2024-11-27 |
0.1406 USD |
6,161,521.7512 HBAR |
0.1365 USD |
0.1329 USD |
0.1475 USD |
0.1425 USD |
| 2024-11-26 |
0.1349 USD |
9,104,532.3209 HBAR |
0.1355 USD |
0.1259 USD |
0.1402 USD |
0.1389 USD |
| 2024-11-25 |
0.1376 USD |
12,024,053.8710 HBAR |
0.1444 USD |
0.1305 USD |
0.1481 USD |
0.1342 USD |
| 2024-11-24 |
0.1469 USD |
8,539,504.3232 HBAR |
0.1544 USD |
0.1361 USD |
0.1673 USD |
0.1473 USD |
| 2024-11-23 |
0.1536 USD |
15,676,727.5079 HBAR |
0.1494 USD |
0.1449 USD |
0.1700 USD |
0.1550 USD |
| 2024-11-22 |
0.1394 USD |
19,046,299.7003 HBAR |
0.1273 USD |
0.1220 USD |
0.1555 USD |
0.1475 USD |
| 2024-11-21 |
0.1251 USD |
11,064,541.7834 HBAR |
0.1228 USD |
0.1186 USD |
0.1376 USD |
0.1256 USD |
| 2024-11-20 |
0.1235 USD |
11,342,930.0787 HBAR |
0.1330 USD |
0.1172 USD |
0.1342 USD |
0.1235 USD |
| 2024-11-19 |
0.1408 USD |
15,040,559.9493 HBAR |
0.1448 USD |
0.1280 USD |
0.1575 USD |
0.1334 USD |
| 2024-11-18 |
0.1322 USD |
39,038,859.1720 HBAR |
0.0893 USD |
0.0874 USD |
0.1500 USD |
0.1316 USD |
| 2024-11-17 |
0.0874 USD |
5,964,625.2014 HBAR |
0.0900 USD |
0.0825 USD |
0.0938 USD |
0.0895 USD |
| 2024-11-16 |
0.0866 USD |
8,819,200.6966 HBAR |
0.0728 USD |
0.0715 USD |
0.0960 USD |
0.0911 USD |
| 2024-11-15 |
0.0688 USD |
5,280,264.3677 HBAR |
0.0633 USD |
0.0627 USD |
0.0750 USD |
0.0722 USD |
| 2024-11-14 |
0.0625 USD |
5,958,080.5091 HBAR |
0.0598 USD |
0.0563 USD |
0.0679 USD |
0.0647 USD |
| 2024-11-13 |
0.0593 USD |
7,563,110.1914 HBAR |
0.0635 USD |
0.0567 USD |
0.0659 USD |
0.0592 USD |
| 2024-11-12 |
0.0633 USD |
13,263,629.7025 HBAR |
0.0582 USD |
0.0526 USD |
0.0761 USD |
0.0649 USD |
| 2024-11-11 |
0.0557 USD |
4,355,676.0962 HBAR |
0.0551 USD |
0.0539 USD |
0.0574 USD |
0.0574 USD |
| 2024-11-10 |
0.0550 USD |
5,893,357.6738 HBAR |
0.0526 USD |
0.0508 USD |
0.0576 USD |
0.0576 USD |
| 2024-11-09 |
0.0513 USD |
1,609,771.1006 HBAR |
0.0520 USD |
0.0506 USD |
0.0526 USD |
0.0526 USD |
| 2024-11-08 |
0.0509 USD |
4,705,567.1517 HBAR |
0.0496 USD |
0.0484 USD |
0.0529 USD |
0.0522 USD |
| 2024-11-07 |
0.0490 USD |
3,420,873.9996 HBAR |
0.0489 USD |
0.0478 USD |
0.0498 USD |
0.0491 USD |