Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0544 USD |
1,856,353.5169 HBAR |
0.0564 USD |
0.0532 USD |
0.0564 USD |
0.0537 USD |
| 2023-08-29 |
0.0556 USD |
3,233,855.8012 HBAR |
0.0558 USD |
0.0528 USD |
0.0607 USD |
0.0565 USD |
| 2023-08-28 |
0.0563 USD |
2,814,547.6889 HBAR |
0.0583 USD |
0.0554 USD |
0.0583 USD |
0.0561 USD |
| 2023-08-27 |
0.0581 USD |
659,863.8262 HBAR |
0.0578 USD |
0.0574 USD |
0.0592 USD |
0.0584 USD |
| 2023-08-26 |
0.0572 USD |
1,232,350.8838 HBAR |
0.0589 USD |
0.0565 USD |
0.0590 USD |
0.0579 USD |
| 2023-08-25 |
0.0591 USD |
2,204,496.9068 HBAR |
0.0594 USD |
0.0583 USD |
0.0610 USD |
0.0587 USD |
| 2023-08-24 |
0.0598 USD |
2,377,994.2221 HBAR |
0.0618 USD |
0.0587 USD |
0.0626 USD |
0.0591 USD |
| 2023-08-23 |
0.0598 USD |
1,069,040.7148 HBAR |
0.0588 USD |
0.0582 USD |
0.0650 USD |
0.0616 USD |
| 2023-08-22 |
0.0614 USD |
683,477.2245 HBAR |
0.0612 USD |
0.0575 USD |
0.0638 USD |
0.0588 USD |
| 2023-08-21 |
0.0621 USD |
982,393.5593 HBAR |
0.0614 USD |
0.0603 USD |
0.0647 USD |
0.0615 USD |
| 2023-08-20 |
0.0626 USD |
2,358,491.2562 HBAR |
0.0651 USD |
0.0614 USD |
0.0680 USD |
0.0614 USD |
| 2023-08-19 |
0.0639 USD |
2,178,782.1404 HBAR |
0.0592 USD |
0.0592 USD |
0.0686 USD |
0.0646 USD |
| 2023-08-18 |
0.0566 USD |
1,942,005.0506 HBAR |
0.0562 USD |
0.0547 USD |
0.0608 USD |
0.0592 USD |
| 2023-08-17 |
0.0592 USD |
2,966,270.0380 HBAR |
0.0615 USD |
0.0526 USD |
0.0648 USD |
0.0583 USD |
| 2023-08-16 |
0.0644 USD |
4,747,967.2560 HBAR |
0.0673 USD |
0.0614 USD |
0.0691 USD |
0.0628 USD |
| 2023-08-15 |
0.0705 USD |
7,893,824.2222 HBAR |
0.0663 USD |
0.0652 USD |
0.0755 USD |
0.0678 USD |
| 2023-08-14 |
0.0646 USD |
4,216,219.3771 HBAR |
0.0574 USD |
0.0574 USD |
0.0674 USD |
0.0658 USD |
| 2023-08-13 |
0.0563 USD |
760,810.1050 HBAR |
0.0563 USD |
0.0559 USD |
0.0582 USD |
0.0568 USD |
| 2023-08-12 |
0.0566 USD |
297,781.0684 HBAR |
0.0566 USD |
0.0557 USD |
0.0574 USD |
0.0562 USD |
| 2023-08-11 |
0.0567 USD |
414,262.9966 HBAR |
0.0572 USD |
0.0561 USD |
0.0612 USD |
0.0564 USD |
| 2023-08-10 |
0.0584 USD |
478,456.3517 HBAR |
0.0596 USD |
0.0577 USD |
0.0596 USD |
0.0580 USD |
| 2023-08-09 |
0.0620 USD |
4,160,021.1508 HBAR |
0.0620 USD |
0.0593 USD |
0.0635 USD |
0.0593 USD |
| 2023-08-08 |
0.0598 USD |
2,474,272.0556 HBAR |
0.0564 USD |
0.0564 USD |
0.0624 USD |
0.0619 USD |
| 2023-08-07 |
0.0556 USD |
424,990.6505 HBAR |
0.0565 USD |
0.0549 USD |
0.0567 USD |
0.0559 USD |
| 2023-08-06 |
0.0566 USD |
2,439,689.8102 HBAR |
0.0525 USD |
0.0525 USD |
0.0599 USD |
0.0582 USD |
| 2023-08-05 |
0.0522 USD |
828,913.9304 HBAR |
0.0532 USD |
0.0517 USD |
0.0532 USD |
0.0525 USD |
| 2023-08-04 |
0.0532 USD |
837,482.4445 HBAR |
0.0530 USD |
0.0525 USD |
0.0552 USD |
0.0529 USD |
| 2023-08-03 |
0.0535 USD |
2,061,796.1134 HBAR |
0.0528 USD |
0.0526 USD |
0.0575 USD |
0.0531 USD |
| 2023-08-02 |
0.0518 USD |
1,690,019.2296 HBAR |
0.0520 USD |
0.0509 USD |
0.0538 USD |
0.0526 USD |
| 2023-08-01 |
0.0512 USD |
730,650.1519 HBAR |
0.0520 USD |
0.0507 USD |
0.0523 USD |
0.0513 USD |
| 2023-07-31 |
0.0523 USD |
746,927.3504 HBAR |
0.0529 USD |
0.0500 USD |
0.0533 USD |
0.0524 USD |
| 2023-07-30 |
0.0533 USD |
533,491.2963 HBAR |
0.0537 USD |
0.0520 USD |
0.0542 USD |
0.0528 USD |
| 2023-07-29 |
0.0539 USD |
1,003,087.7552 HBAR |
0.0531 USD |
0.0527 USD |
0.0550 USD |
0.0539 USD |
| 2023-07-28 |
0.0518 USD |
913,279.3586 HBAR |
0.0517 USD |
0.0509 USD |
0.0532 USD |
0.0527 USD |
| 2023-07-27 |
0.0524 USD |
1,675,660.7428 HBAR |
0.0521 USD |
0.0516 USD |
0.0533 USD |
0.0520 USD |
| 2023-07-26 |
0.0522 USD |
1,413,834.3808 HBAR |
0.0523 USD |
0.0514 USD |
0.0530 USD |
0.0526 USD |
| 2023-07-25 |
0.0519 USD |
2,645,359.1487 HBAR |
0.0520 USD |
0.0506 USD |
0.0524 USD |
0.0522 USD |
| 2023-07-24 |
0.0530 USD |
2,343,672.9131 HBAR |
0.0533 USD |
0.0513 USD |
0.0547 USD |
0.0517 USD |
| 2023-07-23 |
0.0534 USD |
633,468.1778 HBAR |
0.0529 USD |
0.0528 USD |
0.0545 USD |
0.0532 USD |
| 2023-07-22 |
0.0544 USD |
191,353.0441 HBAR |
0.0549 USD |
0.0540 USD |
0.0552 USD |
0.0543 USD |
| 2023-07-21 |
0.0555 USD |
1,773,478.4587 HBAR |
0.0564 USD |
0.0546 USD |
0.0567 USD |
0.0559 USD |
| 2023-07-20 |
0.0576 USD |
2,785,956.0291 HBAR |
0.0577 USD |
0.0560 USD |
0.0622 USD |
0.0562 USD |
| 2023-07-19 |
0.0557 USD |
5,002,408.5379 HBAR |
0.0525 USD |
0.0525 USD |
0.0585 USD |
0.0562 USD |
| 2023-07-18 |
0.0530 USD |
3,060,415.2795 HBAR |
0.0521 USD |
0.0495 USD |
0.0550 USD |
0.0528 USD |
| 2023-07-17 |
0.0516 USD |
1,365,488.4285 HBAR |
0.0511 USD |
0.0501 USD |
0.0530 USD |
0.0519 USD |
| 2023-07-16 |
0.0516 USD |
901,684.3193 HBAR |
0.0522 USD |
0.0509 USD |
0.0526 USD |
0.0509 USD |
| 2023-07-15 |
0.0520 USD |
538,891.5222 HBAR |
0.0508 USD |
0.0506 USD |
0.0533 USD |
0.0520 USD |
| 2023-07-14 |
0.0525 USD |
2,061,870.4364 HBAR |
0.0524 USD |
0.0500 USD |
0.0550 USD |
0.0512 USD |
| 2023-07-13 |
0.0511 USD |
2,724,720.0633 HBAR |
0.0485 USD |
0.0477 USD |
0.0550 USD |
0.0525 USD |
| 2023-07-12 |
0.0487 USD |
960,971.4126 HBAR |
0.0483 USD |
0.0479 USD |
0.0491 USD |
0.0481 USD |