Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0521 USD |
607,363.6787 HBAR |
0.0518 USD |
0.0518 USD |
0.0523 USD |
0.0519 USD |
| 2023-05-21 |
0.0524 USD |
486,870.9679 HBAR |
0.0530 USD |
0.0518 USD |
0.0531 USD |
0.0519 USD |
| 2023-05-20 |
0.0530 USD |
141,087.6960 HBAR |
0.0527 USD |
0.0527 USD |
0.0532 USD |
0.0530 USD |
| 2023-05-19 |
0.0526 USD |
583,735.4468 HBAR |
0.0522 USD |
0.0522 USD |
0.0531 USD |
0.0529 USD |
| 2023-05-18 |
0.0524 USD |
268,123.2977 HBAR |
0.0526 USD |
0.0518 USD |
0.0528 USD |
0.0524 USD |
| 2023-05-17 |
0.0524 USD |
676,508.8891 HBAR |
0.0523 USD |
0.0514 USD |
0.0537 USD |
0.0534 USD |
| 2023-05-16 |
0.0524 USD |
287,019.5811 HBAR |
0.0521 USD |
0.0517 USD |
0.0527 USD |
0.0524 USD |
| 2023-05-15 |
0.0527 USD |
637,910.1088 HBAR |
0.0520 USD |
0.0519 USD |
0.0532 USD |
0.0528 USD |
| 2023-05-14 |
0.0518 USD |
543,453.6733 HBAR |
0.0514 USD |
0.0513 USD |
0.0524 USD |
0.0518 USD |
| 2023-05-13 |
0.0516 USD |
452,495.2484 HBAR |
0.0519 USD |
0.0511 USD |
0.0522 USD |
0.0517 USD |
| 2023-05-12 |
0.0511 USD |
1,450,311.2001 HBAR |
0.0514 USD |
0.0502 USD |
0.0522 USD |
0.0522 USD |
| 2023-05-11 |
0.0517 USD |
992,436.2857 HBAR |
0.0533 USD |
0.0504 USD |
0.0544 USD |
0.0515 USD |
| 2023-05-10 |
0.0544 USD |
609,180.9023 HBAR |
0.0542 USD |
0.0518 USD |
0.0552 USD |
0.0543 USD |
| 2023-05-09 |
0.0539 USD |
262,559.9151 HBAR |
0.0545 USD |
0.0532 USD |
0.0545 USD |
0.0541 USD |
| 2023-05-08 |
0.0543 USD |
1,886,172.5283 HBAR |
0.0570 USD |
0.0520 USD |
0.0570 USD |
0.0543 USD |
| 2023-05-07 |
0.0568 USD |
393,975.6673 HBAR |
0.0570 USD |
0.0564 USD |
0.0575 USD |
0.0568 USD |
| 2023-05-06 |
0.0572 USD |
639,368.2393 HBAR |
0.0583 USD |
0.0560 USD |
0.0585 USD |
0.0568 USD |
| 2023-05-05 |
0.0580 USD |
438,861.9804 HBAR |
0.0580 USD |
0.0575 USD |
0.0587 USD |
0.0583 USD |
| 2023-05-04 |
0.0578 USD |
562,096.1385 HBAR |
0.0590 USD |
0.0571 USD |
0.0590 USD |
0.0574 USD |
| 2023-05-03 |
0.0575 USD |
973,691.0010 HBAR |
0.0589 USD |
0.0562 USD |
0.0600 USD |
0.0586 USD |
| 2023-05-02 |
0.0584 USD |
1,306,986.3087 HBAR |
0.0589 USD |
0.0576 USD |
0.0593 USD |
0.0591 USD |
| 2023-05-01 |
0.0601 USD |
910,428.8429 HBAR |
0.0634 USD |
0.0589 USD |
0.0634 USD |
0.0594 USD |
| 2023-04-30 |
0.0636 USD |
1,603,060.6170 HBAR |
0.0610 USD |
0.0610 USD |
0.0654 USD |
0.0639 USD |
| 2023-04-29 |
0.0609 USD |
113,700.3296 HBAR |
0.0605 USD |
0.0605 USD |
0.0613 USD |
0.0606 USD |
| 2023-04-28 |
0.0608 USD |
136,175.1611 HBAR |
0.0611 USD |
0.0603 USD |
0.0612 USD |
0.0606 USD |
| 2023-04-27 |
0.0609 USD |
592,978.4212 HBAR |
0.0613 USD |
0.0602 USD |
0.0618 USD |
0.0607 USD |
| 2023-04-26 |
0.0612 USD |
1,999,433.8435 HBAR |
0.0609 USD |
0.0586 USD |
0.0632 USD |
0.0603 USD |
| 2023-04-25 |
0.0599 USD |
1,315,035.2783 HBAR |
0.0597 USD |
0.0586 USD |
0.0612 USD |
0.0608 USD |
| 2023-04-24 |
0.0600 USD |
743,873.5259 HBAR |
0.0605 USD |
0.0586 USD |
0.0607 USD |
0.0600 USD |
| 2023-04-23 |
0.0607 USD |
641,937.1580 HBAR |
0.0612 USD |
0.0597 USD |
0.0670 USD |
0.0603 USD |
| 2023-04-22 |
0.0605 USD |
649,373.0743 HBAR |
0.0597 USD |
0.0597 USD |
0.0613 USD |
0.0611 USD |
| 2023-04-21 |
0.0607 USD |
1,809,120.1436 HBAR |
0.0624 USD |
0.0589 USD |
0.0700 USD |
0.0596 USD |
| 2023-04-20 |
0.0625 USD |
979,560.4388 HBAR |
0.0627 USD |
0.0610 USD |
0.0638 USD |
0.0618 USD |
| 2023-04-19 |
0.0641 USD |
1,546,940.0285 HBAR |
0.0680 USD |
0.0614 USD |
0.0680 USD |
0.0619 USD |
| 2023-04-18 |
0.0679 USD |
799,890.6640 HBAR |
0.0665 USD |
0.0658 USD |
0.0687 USD |
0.0680 USD |
| 2023-04-17 |
0.0676 USD |
655,683.8483 HBAR |
0.0692 USD |
0.0661 USD |
0.0692 USD |
0.0668 USD |
| 2023-04-16 |
0.0690 USD |
2,000,665.2953 HBAR |
0.0681 USD |
0.0675 USD |
0.0700 USD |
0.0693 USD |
| 2023-04-15 |
0.0681 USD |
617,242.5967 HBAR |
0.0672 USD |
0.0672 USD |
0.0697 USD |
0.0683 USD |
| 2023-04-14 |
0.0669 USD |
1,834,447.4585 HBAR |
0.0667 USD |
0.0652 USD |
0.0684 USD |
0.0676 USD |
| 2023-04-13 |
0.0656 USD |
1,764,895.3941 HBAR |
0.0639 USD |
0.0635 USD |
0.0669 USD |
0.0667 USD |
| 2023-04-12 |
0.0637 USD |
2,107,264.5518 HBAR |
0.0633 USD |
0.0630 USD |
0.0654 USD |
0.0644 USD |
| 2023-04-11 |
0.0659 USD |
1,700,318.5368 HBAR |
0.0658 USD |
0.0653 USD |
0.0665 USD |
0.0654 USD |
| 2023-04-10 |
0.0657 USD |
1,657,387.1928 HBAR |
0.0651 USD |
0.0646 USD |
0.0663 USD |
0.0661 USD |
| 2023-04-09 |
0.0640 USD |
175,127.1828 HBAR |
0.0650 USD |
0.0634 USD |
0.0651 USD |
0.0651 USD |
| 2023-04-08 |
0.0655 USD |
509,806.6558 HBAR |
0.0646 USD |
0.0646 USD |
0.0659 USD |
0.0648 USD |
| 2023-04-07 |
0.0650 USD |
681,829.5481 HBAR |
0.0658 USD |
0.0647 USD |
0.0658 USD |
0.0651 USD |
| 2023-04-06 |
0.0655 USD |
383,188.5309 HBAR |
0.0656 USD |
0.0648 USD |
0.0662 USD |
0.0658 USD |
| 2023-04-05 |
0.0671 USD |
1,062,758.5640 HBAR |
0.0673 USD |
0.0656 USD |
0.0684 USD |
0.0668 USD |
| 2023-04-04 |
0.0673 USD |
1,804,025.9718 HBAR |
0.0677 USD |
0.0662 USD |
0.0683 USD |
0.0672 USD |
| 2023-04-03 |
0.0695 USD |
2,450,752.3552 HBAR |
0.0726 USD |
0.0665 USD |
0.0726 USD |
0.0680 USD |