Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0927 USD |
8,073,087.8471 HBAR |
0.0885 USD |
0.0862 USD |
0.0988 USD |
0.0870 USD |
| 2023-02-11 |
0.0857 USD |
7,603,543.8241 HBAR |
0.0765 USD |
0.0760 USD |
0.0920 USD |
0.0885 USD |
| 2023-02-10 |
0.0764 USD |
3,185,490.0562 HBAR |
0.0736 USD |
0.0727 USD |
0.0784 USD |
0.0769 USD |
| 2023-02-09 |
0.0710 USD |
3,318,892.6998 HBAR |
0.0760 USD |
0.0679 USD |
0.0760 USD |
0.0703 USD |
| 2023-02-08 |
0.0762 USD |
3,336,181.7984 HBAR |
0.0743 USD |
0.0724 USD |
0.0794 USD |
0.0755 USD |
| 2023-02-07 |
0.0745 USD |
3,427,590.5866 HBAR |
0.0675 USD |
0.0675 USD |
0.0780 USD |
0.0750 USD |
| 2023-02-06 |
0.0690 USD |
1,352,202.4065 HBAR |
0.0704 USD |
0.0674 USD |
0.0713 USD |
0.0674 USD |
| 2023-02-05 |
0.0703 USD |
1,296,983.7744 HBAR |
0.0730 USD |
0.0681 USD |
0.0745 USD |
0.0701 USD |
| 2023-02-04 |
0.0733 USD |
2,024,034.1385 HBAR |
0.0724 USD |
0.0704 USD |
0.0777 USD |
0.0740 USD |
| 2023-02-03 |
0.0712 USD |
3,123,991.3583 HBAR |
0.0675 USD |
0.0669 USD |
0.0730 USD |
0.0728 USD |
| 2023-02-02 |
0.0694 USD |
2,424,241.5934 HBAR |
0.0694 USD |
0.0669 USD |
0.0710 USD |
0.0672 USD |
| 2023-02-01 |
0.0667 USD |
2,262,471.0269 HBAR |
0.0648 USD |
0.0618 USD |
0.0703 USD |
0.0693 USD |
| 2023-01-31 |
0.0650 USD |
747,361.9307 HBAR |
0.0642 USD |
0.0639 USD |
0.0666 USD |
0.0645 USD |
| 2023-01-30 |
0.0656 USD |
1,768,270.1140 HBAR |
0.0694 USD |
0.0630 USD |
0.0697 USD |
0.0635 USD |
| 2023-01-29 |
0.0690 USD |
1,620,988.7569 HBAR |
0.0670 USD |
0.0667 USD |
0.0705 USD |
0.0693 USD |
| 2023-01-28 |
0.0679 USD |
866,593.3034 HBAR |
0.0695 USD |
0.0665 USD |
0.0700 USD |
0.0667 USD |
| 2023-01-27 |
0.0686 USD |
1,471,258.8167 HBAR |
0.0671 USD |
0.0653 USD |
0.0710 USD |
0.0698 USD |
| 2023-01-26 |
0.0670 USD |
1,045,335.5890 HBAR |
0.0678 USD |
0.0655 USD |
0.0700 USD |
0.0666 USD |
| 2023-01-25 |
0.0656 USD |
2,614,103.2368 HBAR |
0.0631 USD |
0.0623 USD |
0.0706 USD |
0.0673 USD |
| 2023-01-24 |
0.0663 USD |
2,401,219.5737 HBAR |
0.0677 USD |
0.0622 USD |
0.0708 USD |
0.0628 USD |
| 2023-01-23 |
0.0689 USD |
2,555,632.6103 HBAR |
0.0692 USD |
0.0671 USD |
0.0703 USD |
0.0683 USD |
| 2023-01-22 |
0.0698 USD |
2,238,246.4895 HBAR |
0.0730 USD |
0.0673 USD |
0.0730 USD |
0.0694 USD |
| 2023-01-21 |
0.0725 USD |
4,447,972.6896 HBAR |
0.0726 USD |
0.0700 USD |
0.0760 USD |
0.0731 USD |
| 2023-01-20 |
0.0691 USD |
7,789,527.6859 HBAR |
0.0607 USD |
0.0594 USD |
0.0801 USD |
0.0724 USD |
| 2023-01-19 |
0.0575 USD |
3,490,320.5956 HBAR |
0.0536 USD |
0.0532 USD |
0.0618 USD |
0.0615 USD |
| 2023-01-18 |
0.0559 USD |
3,628,892.7120 HBAR |
0.0546 USD |
0.0540 USD |
0.0610 USD |
0.0540 USD |
| 2023-01-17 |
0.0537 USD |
882,534.2255 HBAR |
0.0535 USD |
0.0528 USD |
0.0548 USD |
0.0548 USD |
| 2023-01-16 |
0.0527 USD |
1,960,673.1974 HBAR |
0.0527 USD |
0.0510 USD |
0.0544 USD |
0.0537 USD |
| 2023-01-15 |
0.0518 USD |
1,422,247.0515 HBAR |
0.0530 USD |
0.0503 USD |
0.0530 USD |
0.0525 USD |
| 2023-01-14 |
0.0515 USD |
1,675,038.3235 HBAR |
0.0505 USD |
0.0494 USD |
0.0537 USD |
0.0529 USD |
| 2023-01-13 |
0.0483 USD |
2,187,214.9461 HBAR |
0.0475 USD |
0.0465 USD |
0.0506 USD |
0.0506 USD |
| 2023-01-12 |
0.0465 USD |
2,973,883.4647 HBAR |
0.0458 USD |
0.0453 USD |
0.0482 USD |
0.0475 USD |
| 2023-01-11 |
0.0442 USD |
952,088.7397 HBAR |
0.0446 USD |
0.0434 USD |
0.0455 USD |
0.0455 USD |
| 2023-01-10 |
0.0445 USD |
1,821,364.8257 HBAR |
0.0448 USD |
0.0433 USD |
0.0465 USD |
0.0445 USD |
| 2023-01-09 |
0.0440 USD |
1,541,157.8367 HBAR |
0.0419 USD |
0.0418 USD |
0.0458 USD |
0.0445 USD |
| 2023-01-08 |
0.0408 USD |
922,219.2270 HBAR |
0.0397 USD |
0.0393 USD |
0.0422 USD |
0.0418 USD |
| 2023-01-07 |
0.0393 USD |
391,926.7700 HBAR |
0.0390 USD |
0.0388 USD |
0.0399 USD |
0.0395 USD |
| 2023-01-06 |
0.0375 USD |
1,009,526.5564 HBAR |
0.0384 USD |
0.0350 USD |
0.0391 USD |
0.0391 USD |
| 2023-01-05 |
0.0384 USD |
1,639,694.7779 HBAR |
0.0386 USD |
0.0379 USD |
0.0387 USD |
0.0385 USD |
| 2023-01-04 |
0.0383 USD |
876,623.0678 HBAR |
0.0380 USD |
0.0378 USD |
0.0390 USD |
0.0383 USD |
| 2023-01-03 |
0.0387 USD |
989,655.0042 HBAR |
0.0389 USD |
0.0380 USD |
0.0393 USD |
0.0382 USD |
| 2023-01-02 |
0.0388 USD |
823,290.0946 HBAR |
0.0382 USD |
0.0376 USD |
0.0400 USD |
0.0389 USD |
| 2023-01-01 |
0.0372 USD |
1,783,148.0796 HBAR |
0.0364 USD |
0.0362 USD |
0.0389 USD |
0.0381 USD |
| 2022-12-31 |
0.0368 USD |
1,792,708.8067 HBAR |
0.0371 USD |
0.0357 USD |
0.0377 USD |
0.0364 USD |
| 2022-12-30 |
0.0385 USD |
1,603,241.4515 HBAR |
0.0393 USD |
0.0375 USD |
0.0394 USD |
0.0375 USD |
| 2022-12-29 |
0.0396 USD |
2,361,253.4843 HBAR |
0.0407 USD |
0.0387 USD |
0.0409 USD |
0.0394 USD |
| 2022-12-28 |
0.0412 USD |
1,240,157.1363 HBAR |
0.0422 USD |
0.0403 USD |
0.0423 USD |
0.0407 USD |
| 2022-12-27 |
0.0438 USD |
860,100.1297 HBAR |
0.0440 USD |
0.0419 USD |
0.0442 USD |
0.0422 USD |
| 2022-12-26 |
0.0436 USD |
300,874.0713 HBAR |
0.0435 USD |
0.0435 USD |
0.0439 USD |
0.0438 USD |
| 2022-12-25 |
0.0437 USD |
192,533.8364 HBAR |
0.0438 USD |
0.0432 USD |
0.0441 USD |
0.0435 USD |