Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0695 USD |
2,450,752.3552 HBAR |
0.0726 USD |
0.0665 USD |
0.0726 USD |
0.0680 USD |
| 2023-04-02 |
0.0739 USD |
1,573,831.3095 HBAR |
0.0735 USD |
0.0712 USD |
0.0777 USD |
0.0728 USD |
| 2023-04-01 |
0.0732 USD |
1,142,714.4555 HBAR |
0.0744 USD |
0.0698 USD |
0.0760 USD |
0.0705 USD |
| 2023-03-31 |
0.0723 USD |
6,838,486.6798 HBAR |
0.0657 USD |
0.0648 USD |
0.0765 USD |
0.0752 USD |
| 2023-03-30 |
0.0657 USD |
2,034,310.9519 HBAR |
0.0669 USD |
0.0631 USD |
0.0686 USD |
0.0648 USD |
| 2023-03-29 |
0.0627 USD |
4,498,793.7014 HBAR |
0.0597 USD |
0.0597 USD |
0.0685 USD |
0.0685 USD |
| 2023-03-28 |
0.0593 USD |
2,229,519.4252 HBAR |
0.0589 USD |
0.0581 USD |
0.0603 USD |
0.0598 USD |
| 2023-03-27 |
0.0593 USD |
1,359,450.4813 HBAR |
0.0615 USD |
0.0572 USD |
0.0617 USD |
0.0593 USD |
| 2023-03-26 |
0.0615 USD |
359,559.5499 HBAR |
0.0602 USD |
0.0600 USD |
0.0623 USD |
0.0622 USD |
| 2023-03-25 |
0.0598 USD |
811,181.4254 HBAR |
0.0602 USD |
0.0590 USD |
0.0606 USD |
0.0602 USD |
| 2023-03-24 |
0.0605 USD |
573,318.1448 HBAR |
0.0623 USD |
0.0591 USD |
0.0626 USD |
0.0599 USD |
| 2023-03-23 |
0.0613 USD |
703,525.5055 HBAR |
0.0600 USD |
0.0600 USD |
0.0633 USD |
0.0626 USD |
| 2023-03-22 |
0.0628 USD |
1,143,388.2807 HBAR |
0.0639 USD |
0.0597 USD |
0.0645 USD |
0.0610 USD |
| 2023-03-21 |
0.0627 USD |
1,613,446.7521 HBAR |
0.0625 USD |
0.0597 USD |
0.0641 USD |
0.0641 USD |
| 2023-03-20 |
0.0632 USD |
1,331,153.7789 HBAR |
0.0646 USD |
0.0613 USD |
0.0650 USD |
0.0619 USD |
| 2023-03-19 |
0.0647 USD |
1,951,511.7339 HBAR |
0.0634 USD |
0.0627 USD |
0.0662 USD |
0.0657 USD |
| 2023-03-18 |
0.0649 USD |
719,992.7356 HBAR |
0.0660 USD |
0.0623 USD |
0.0665 USD |
0.0625 USD |
| 2023-03-17 |
0.0628 USD |
1,765,040.1259 HBAR |
0.0609 USD |
0.0603 USD |
0.0652 USD |
0.0652 USD |
| 2023-03-16 |
0.0606 USD |
1,142,719.2338 HBAR |
0.0599 USD |
0.0593 USD |
0.0625 USD |
0.0612 USD |
| 2023-03-15 |
0.0622 USD |
916,178.0275 HBAR |
0.0664 USD |
0.0590 USD |
0.0671 USD |
0.0603 USD |
| 2023-03-14 |
0.0670 USD |
1,398,158.6866 HBAR |
0.0648 USD |
0.0635 USD |
0.0685 USD |
0.0653 USD |
| 2023-03-13 |
0.0626 USD |
3,242,300.4327 HBAR |
0.0625 USD |
0.0589 USD |
0.0653 USD |
0.0644 USD |
| 2023-03-12 |
0.0586 USD |
773,737.1953 HBAR |
0.0578 USD |
0.0565 USD |
0.0621 USD |
0.0621 USD |
| 2023-03-11 |
0.0591 USD |
2,271,210.5813 HBAR |
0.0591 USD |
0.0562 USD |
0.0615 USD |
0.0579 USD |
| 2023-03-10 |
0.0575 USD |
2,632,714.2054 HBAR |
0.0565 USD |
0.0545 USD |
0.0599 USD |
0.0592 USD |
| 2023-03-09 |
0.0581 USD |
2,973,307.0073 HBAR |
0.0605 USD |
0.0546 USD |
0.0614 USD |
0.0562 USD |
| 2023-03-08 |
0.0613 USD |
1,055,963.3910 HBAR |
0.0627 USD |
0.0590 USD |
0.0630 USD |
0.0601 USD |
| 2023-03-07 |
0.0628 USD |
1,671,938.3137 HBAR |
0.0641 USD |
0.0618 USD |
0.0646 USD |
0.0628 USD |
| 2023-03-06 |
0.0639 USD |
999,389.3725 HBAR |
0.0639 USD |
0.0630 USD |
0.0648 USD |
0.0641 USD |
| 2023-03-05 |
0.0649 USD |
1,564,917.2591 HBAR |
0.0643 USD |
0.0639 USD |
0.0658 USD |
0.0642 USD |
| 2023-03-04 |
0.0649 USD |
1,768,910.5881 HBAR |
0.0643 USD |
0.0623 USD |
0.0660 USD |
0.0645 USD |
| 2023-03-03 |
0.0650 USD |
2,393,634.5521 HBAR |
0.0685 USD |
0.0620 USD |
0.0690 USD |
0.0640 USD |
| 2023-03-02 |
0.0679 USD |
2,982,672.0571 HBAR |
0.0706 USD |
0.0663 USD |
0.0708 USD |
0.0690 USD |
| 2023-03-01 |
0.0706 USD |
2,007,531.4988 HBAR |
0.0690 USD |
0.0689 USD |
0.0730 USD |
0.0706 USD |
| 2023-02-28 |
0.0701 USD |
3,083,366.4530 HBAR |
0.0723 USD |
0.0683 USD |
0.0724 USD |
0.0693 USD |
| 2023-02-27 |
0.0726 USD |
2,905,773.2044 HBAR |
0.0748 USD |
0.0706 USD |
0.0749 USD |
0.0722 USD |
| 2023-02-26 |
0.0750 USD |
1,019,737.5773 HBAR |
0.0750 USD |
0.0737 USD |
0.0758 USD |
0.0745 USD |
| 2023-02-25 |
0.0753 USD |
1,753,376.9610 HBAR |
0.0771 USD |
0.0725 USD |
0.0778 USD |
0.0749 USD |
| 2023-02-24 |
0.0786 USD |
2,168,113.5170 HBAR |
0.0806 USD |
0.0756 USD |
0.0821 USD |
0.0768 USD |
| 2023-02-23 |
0.0818 USD |
906,788.7320 HBAR |
0.0823 USD |
0.0796 USD |
0.0832 USD |
0.0804 USD |
| 2023-02-22 |
0.0804 USD |
3,219,083.0519 HBAR |
0.0826 USD |
0.0780 USD |
0.0826 USD |
0.0820 USD |
| 2023-02-21 |
0.0835 USD |
2,829,920.6863 HBAR |
0.0867 USD |
0.0805 USD |
0.0867 USD |
0.0823 USD |
| 2023-02-20 |
0.0877 USD |
2,808,349.6725 HBAR |
0.0878 USD |
0.0843 USD |
0.0895 USD |
0.0866 USD |
| 2023-02-19 |
0.0896 USD |
2,726,522.2185 HBAR |
0.0864 USD |
0.0862 USD |
0.0920 USD |
0.0877 USD |
| 2023-02-18 |
0.0859 USD |
2,092,011.2630 HBAR |
0.0854 USD |
0.0847 USD |
0.0869 USD |
0.0869 USD |
| 2023-02-17 |
0.0856 USD |
1,753,104.2461 HBAR |
0.0850 USD |
0.0835 USD |
0.0877 USD |
0.0857 USD |
| 2023-02-16 |
0.0895 USD |
3,460,937.8811 HBAR |
0.0910 USD |
0.0835 USD |
0.0945 USD |
0.0835 USD |
| 2023-02-15 |
0.0885 USD |
4,577,237.2254 HBAR |
0.0871 USD |
0.0844 USD |
0.0930 USD |
0.0918 USD |
| 2023-02-14 |
0.0876 USD |
3,091,935.6271 HBAR |
0.0879 USD |
0.0845 USD |
0.0908 USD |
0.0875 USD |
| 2023-02-13 |
0.0836 USD |
4,276,863.0335 HBAR |
0.0870 USD |
0.0793 USD |
0.0888 USD |
0.0846 USD |