Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0617 USD |
1,314,024.3105 HBAR |
0.0599 USD |
0.0595 USD |
0.0637 USD |
0.0633 USD |
| 2022-11-03 |
0.0602 USD |
1,565,808.7242 HBAR |
0.0590 USD |
0.0590 USD |
0.0611 USD |
0.0596 USD |
| 2022-11-02 |
0.0585 USD |
1,019,535.8412 HBAR |
0.0583 USD |
0.0574 USD |
0.0600 USD |
0.0588 USD |
| 2022-11-01 |
0.0589 USD |
2,251,981.6355 HBAR |
0.0599 USD |
0.0582 USD |
0.0600 USD |
0.0583 USD |
| 2022-10-31 |
0.0602 USD |
680,894.0569 HBAR |
0.0607 USD |
0.0591 USD |
0.0613 USD |
0.0595 USD |
| 2022-10-30 |
0.0615 USD |
660,724.6789 HBAR |
0.0610 USD |
0.0600 USD |
0.0626 USD |
0.0606 USD |
| 2022-10-29 |
0.0611 USD |
3,650,671.9918 HBAR |
0.0600 USD |
0.0600 USD |
0.0618 USD |
0.0611 USD |
| 2022-10-28 |
0.0596 USD |
5,327,445.9677 HBAR |
0.0587 USD |
0.0584 USD |
0.0603 USD |
0.0601 USD |
| 2022-10-27 |
0.0604 USD |
2,286,361.5799 HBAR |
0.0607 USD |
0.0583 USD |
0.0619 USD |
0.0591 USD |
| 2022-10-26 |
0.0604 USD |
886,435.1350 HBAR |
0.0601 USD |
0.0598 USD |
0.0610 USD |
0.0607 USD |
| 2022-10-25 |
0.0599 USD |
702,213.9820 HBAR |
0.0591 USD |
0.0585 USD |
0.0611 USD |
0.0600 USD |
| 2022-10-24 |
0.0588 USD |
531,436.1998 HBAR |
0.0604 USD |
0.0582 USD |
0.0604 USD |
0.0587 USD |
| 2022-10-23 |
0.0594 USD |
414,671.6736 HBAR |
0.0595 USD |
0.0585 USD |
0.0607 USD |
0.0607 USD |
| 2022-10-22 |
0.0596 USD |
242,100.6235 HBAR |
0.0596 USD |
0.0591 USD |
0.0601 USD |
0.0598 USD |
| 2022-10-21 |
0.0582 USD |
2,416,410.6641 HBAR |
0.0584 USD |
0.0567 USD |
0.0598 USD |
0.0598 USD |
| 2022-10-20 |
0.0592 USD |
2,379,314.7028 HBAR |
0.0587 USD |
0.0574 USD |
0.0599 USD |
0.0582 USD |
| 2022-10-19 |
0.0601 USD |
1,413,543.3671 HBAR |
0.0620 USD |
0.0589 USD |
0.0622 USD |
0.0596 USD |
| 2022-10-18 |
0.0629 USD |
1,150,588.2032 HBAR |
0.0629 USD |
0.0612 USD |
0.0646 USD |
0.0622 USD |
| 2022-10-17 |
0.0618 USD |
414,195.7340 HBAR |
0.0607 USD |
0.0605 USD |
0.0626 USD |
0.0626 USD |
| 2022-10-16 |
0.0608 USD |
3,154,216.4895 HBAR |
0.0610 USD |
0.0598 USD |
0.0616 USD |
0.0615 USD |
| 2022-10-15 |
0.0611 USD |
768,745.4493 HBAR |
0.0616 USD |
0.0603 USD |
0.0629 USD |
0.0607 USD |
| 2022-10-14 |
0.0628 USD |
1,174,065.9073 HBAR |
0.0637 USD |
0.0610 USD |
0.0650 USD |
0.0610 USD |
| 2022-10-13 |
0.0625 USD |
2,320,704.1214 HBAR |
0.0657 USD |
0.0586 USD |
0.0667 USD |
0.0655 USD |
| 2022-10-12 |
0.0655 USD |
2,402,517.5151 HBAR |
0.0613 USD |
0.0609 USD |
0.0671 USD |
0.0659 USD |
| 2022-10-11 |
0.0597 USD |
1,390,535.9582 HBAR |
0.0580 USD |
0.0573 USD |
0.0623 USD |
0.0612 USD |
| 2022-10-10 |
0.0596 USD |
786,271.0794 HBAR |
0.0605 USD |
0.0587 USD |
0.0606 USD |
0.0587 USD |
| 2022-10-09 |
0.0602 USD |
845,556.2538 HBAR |
0.0604 USD |
0.0595 USD |
0.0612 USD |
0.0598 USD |
| 2022-10-08 |
0.0600 USD |
1,167,981.6629 HBAR |
0.0599 USD |
0.0573 USD |
0.0606 USD |
0.0600 USD |
| 2022-10-07 |
0.0593 USD |
853,747.4751 HBAR |
0.0583 USD |
0.0579 USD |
0.0606 USD |
0.0606 USD |
| 2022-10-06 |
0.0582 USD |
918,520.7766 HBAR |
0.0582 USD |
0.0579 USD |
0.0586 USD |
0.0581 USD |
| 2022-10-05 |
0.0573 USD |
680,706.6826 HBAR |
0.0583 USD |
0.0567 USD |
0.0583 USD |
0.0579 USD |
| 2022-10-04 |
0.0582 USD |
711,141.4587 HBAR |
0.0577 USD |
0.0575 USD |
0.0587 USD |
0.0584 USD |
| 2022-10-03 |
0.0571 USD |
785,232.3224 HBAR |
0.0562 USD |
0.0558 USD |
0.0582 USD |
0.0582 USD |
| 2022-10-02 |
0.0570 USD |
633,089.4425 HBAR |
0.0579 USD |
0.0562 USD |
0.0579 USD |
0.0562 USD |
| 2022-10-01 |
0.0574 USD |
758,010.1913 HBAR |
0.0575 USD |
0.0571 USD |
0.0576 USD |
0.0575 USD |
| 2022-09-30 |
0.0575 USD |
1,437,735.2315 HBAR |
0.0574 USD |
0.0571 USD |
0.0583 USD |
0.0571 USD |
| 2022-09-29 |
0.0575 USD |
906,182.2949 HBAR |
0.0581 USD |
0.0565 USD |
0.0581 USD |
0.0575 USD |
| 2022-09-28 |
0.0576 USD |
838,170.4514 HBAR |
0.0582 USD |
0.0565 USD |
0.0584 USD |
0.0581 USD |
| 2022-09-27 |
0.0598 USD |
1,172,313.9752 HBAR |
0.0603 USD |
0.0579 USD |
0.0614 USD |
0.0582 USD |
| 2022-09-26 |
0.0591 USD |
1,782,922.9618 HBAR |
0.0591 USD |
0.0580 USD |
0.0605 USD |
0.0597 USD |
| 2022-09-25 |
0.0604 USD |
876,830.8364 HBAR |
0.0609 USD |
0.0586 USD |
0.0621 USD |
0.0592 USD |
| 2022-09-24 |
0.0624 USD |
1,677,318.5846 HBAR |
0.0614 USD |
0.0609 USD |
0.0636 USD |
0.0613 USD |
| 2022-09-23 |
0.0605 USD |
1,854,432.2024 HBAR |
0.0603 USD |
0.0594 USD |
0.0621 USD |
0.0616 USD |
| 2022-09-22 |
0.0586 USD |
998,499.5123 HBAR |
0.0568 USD |
0.0566 USD |
0.0599 USD |
0.0598 USD |
| 2022-09-21 |
0.0586 USD |
2,044,098.1497 HBAR |
0.0577 USD |
0.0558 USD |
0.0600 USD |
0.0564 USD |
| 2022-09-20 |
0.0577 USD |
241,619.4691 HBAR |
0.0591 USD |
0.0569 USD |
0.0591 USD |
0.0575 USD |
| 2022-09-19 |
0.0575 USD |
1,009,761.1254 HBAR |
0.0585 USD |
0.0562 USD |
0.0593 USD |
0.0592 USD |
| 2022-09-18 |
0.0588 USD |
867,146.7374 HBAR |
0.0613 USD |
0.0566 USD |
0.0616 USD |
0.0578 USD |
| 2022-09-17 |
0.0611 USD |
657,565.9629 HBAR |
0.0609 USD |
0.0605 USD |
0.0619 USD |
0.0614 USD |
| 2022-09-16 |
0.0608 USD |
781,918.6818 HBAR |
0.0606 USD |
0.0600 USD |
0.0616 USD |
0.0606 USD |