Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.1251 USD |
8,511,921.0759 HBAR |
0.1228 USD |
0.1174 USD |
0.1376 USD |
0.1235 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 |
| 2024-11-06 |
0.0490 USD |
3,514,573.9566 HBAR |
0.0465 USD |
0.0465 USD |
0.0501 USD |
0.0490 USD |
| 2024-11-05 |
0.0448 USD |
3,017,953.9239 HBAR |
0.0426 USD |
0.0426 USD |
0.0463 USD |
0.0459 USD |
| 2024-11-04 |
0.0428 USD |
2,106,769.2282 HBAR |
0.0429 USD |
0.0419 USD |
0.0435 USD |
0.0424 USD |
| 2024-11-03 |
0.0429 USD |
3,686,158.3720 HBAR |
0.0449 USD |
0.0417 USD |
0.0450 USD |
0.0429 USD |
| 2024-11-02 |
0.0454 USD |
1,296,737.6161 HBAR |
0.0459 USD |
0.0446 USD |
0.0460 USD |
0.0452 USD |
| 2024-11-01 |
0.0460 USD |
2,769,331.2318 HBAR |
0.0461 USD |
0.0453 USD |
0.0470 USD |
0.0455 USD |
| 2024-10-31 |
0.0467 USD |
2,236,508.3805 HBAR |
0.0487 USD |
0.0456 USD |
0.0487 USD |
0.0464 USD |
| 2024-10-30 |
0.0489 USD |
981,250.3804 HBAR |
0.0495 USD |
0.0483 USD |
0.0497 USD |
0.0487 USD |
| 2024-10-29 |
0.0495 USD |
2,539,916.5426 HBAR |
0.0490 USD |
0.0488 USD |
0.0504 USD |
0.0495 USD |
| 2024-10-28 |
0.0483 USD |
3,846,692.9347 HBAR |
0.0487 USD |
0.0474 USD |
0.0494 USD |
0.0491 USD |
| 2024-10-27 |
0.0486 USD |
1,570,048.3629 HBAR |
0.0482 USD |
0.0480 USD |
0.0496 USD |
0.0489 USD |
| 2024-10-26 |
0.0477 USD |
1,228,949.4599 HBAR |
0.0476 USD |
0.0471 USD |
0.0484 USD |
0.0481 USD |
| 2024-10-25 |
0.0504 USD |
3,447,259.5744 HBAR |
0.0512 USD |
0.0487 USD |
0.0521 USD |
0.0488 USD |
| 2024-10-24 |
0.0514 USD |
1,889,253.7389 HBAR |
0.0511 USD |
0.0507 USD |
0.0520 USD |
0.0512 USD |
| 2024-10-23 |
0.0514 USD |
4,872,262.5726 HBAR |
0.0524 USD |
0.0500 USD |
0.0527 USD |
0.0512 USD |
| 2024-10-22 |
0.0522 USD |
3,460,076.8938 HBAR |
0.0530 USD |
0.0500 USD |
0.0535 USD |
0.0527 USD |
| 2024-10-21 |
0.0541 USD |
2,217,819.7076 HBAR |
0.0564 USD |
0.0509 USD |
0.0564 USD |
0.0531 USD |
| 2024-10-20 |
0.0534 USD |
2,340,011.3051 HBAR |
0.0534 USD |
0.0522 USD |
0.0554 USD |
0.0553 USD |
| 2024-10-19 |
0.0529 USD |
1,235,523.7111 HBAR |
0.0518 USD |
0.0518 USD |
0.0537 USD |
0.0536 USD |
| 2024-10-18 |
0.0514 USD |
1,347,814.8683 HBAR |
0.0510 USD |
0.0507 USD |
0.0528 USD |
0.0515 USD |
| 2024-10-17 |
0.0516 USD |
1,305,156.7493 HBAR |
0.0538 USD |
0.0506 USD |
0.0540 USD |
0.0510 USD |
| 2024-10-16 |
0.0551 USD |
2,018,350.1885 HBAR |
0.0567 USD |
0.0536 USD |
0.0573 USD |
0.0538 USD |
| 2024-10-15 |
0.0557 USD |
5,770,551.2101 HBAR |
0.0535 USD |
0.0532 USD |
0.0576 USD |
0.0555 USD |
| 2024-10-14 |
0.0526 USD |
1,167,071.5404 HBAR |
0.0508 USD |
0.0508 USD |
0.0537 USD |
0.0537 USD |
| 2024-10-13 |
0.0504 USD |
1,182,146.0771 HBAR |
0.0513 USD |
0.0499 USD |
0.0514 USD |
0.0510 USD |
| 2024-10-12 |
0.0515 USD |
754,739.2242 HBAR |
0.0516 USD |
0.0512 USD |
0.0520 USD |
0.0514 USD |
| 2024-10-11 |
0.0510 USD |
1,079,285.9154 HBAR |
0.0503 USD |
0.0501 USD |
0.0518 USD |
0.0515 USD |
| 2024-10-10 |
0.0499 USD |
1,677,710.7757 HBAR |
0.0500 USD |
0.0494 USD |
0.0507 USD |
0.0502 USD |
| 2024-10-09 |
0.0513 USD |
1,438,911.5159 HBAR |
0.0520 USD |
0.0500 USD |
0.0529 USD |
0.0502 USD |
| 2024-10-08 |
0.0524 USD |
1,257,815.5073 HBAR |
0.0528 USD |
0.0514 USD |
0.0530 USD |
0.0528 USD |
| 2024-10-07 |
0.0539 USD |
3,744,495.2561 HBAR |
0.0553 USD |
0.0528 USD |
0.0555 USD |
0.0528 USD |
| 2024-10-06 |
0.0534 USD |
1,964,432.6656 HBAR |
0.0529 USD |
0.0526 USD |
0.0541 USD |
0.0531 USD |
| 2024-10-05 |
0.0536 USD |
1,084,395.4677 HBAR |
0.0551 USD |
0.0524 USD |
0.0551 USD |
0.0528 USD |
| 2024-10-04 |
0.0529 USD |
2,805,053.8232 HBAR |
0.0518 USD |
0.0515 USD |
0.0547 USD |
0.0544 USD |
| 2024-10-03 |
0.0522 USD |
4,663,051.0214 HBAR |
0.0517 USD |
0.0501 USD |
0.0575 USD |
0.0520 USD |