Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0907 USD |
342,382.2496 HBAR |
0.0940 USD |
0.0888 USD |
0.0969 USD |
0.0910 USD |
| 2022-06-06 |
0.0961 USD |
254,328.7696 HBAR |
0.0943 USD |
0.0943 USD |
0.0981 USD |
0.0966 USD |
| 2022-06-05 |
0.0933 USD |
243,819.9035 HBAR |
0.0906 USD |
0.0906 USD |
0.0958 USD |
0.0939 USD |
| 2022-06-04 |
0.0887 USD |
270,996.5900 HBAR |
0.0894 USD |
0.0874 USD |
0.0905 USD |
0.0905 USD |
| 2022-06-03 |
0.0899 USD |
242,186.2588 HBAR |
0.0922 USD |
0.0880 USD |
0.0928 USD |
0.0890 USD |
| 2022-06-02 |
0.0912 USD |
364,397.1712 HBAR |
0.0900 USD |
0.0886 USD |
0.0928 USD |
0.0925 USD |
| 2022-06-01 |
0.0927 USD |
243,359.4336 HBAR |
0.0955 USD |
0.0883 USD |
0.0977 USD |
0.0904 USD |
| 2022-05-31 |
0.0953 USD |
324,402.4322 HBAR |
0.0978 USD |
0.0931 USD |
0.0987 USD |
0.0955 USD |
| 2022-05-30 |
0.0945 USD |
366,603.8728 HBAR |
0.0908 USD |
0.0894 USD |
0.0985 USD |
0.0978 USD |
| 2022-05-29 |
0.0895 USD |
337,406.2138 HBAR |
0.0869 USD |
0.0868 USD |
0.0902 USD |
0.0902 USD |
| 2022-05-28 |
0.0889 USD |
141,847.2051 HBAR |
0.0897 USD |
0.0871 USD |
0.0900 USD |
0.0895 USD |
| 2022-05-27 |
0.0881 USD |
151,865.0617 HBAR |
0.0899 USD |
0.0864 USD |
0.0925 USD |
0.0884 USD |
| 2022-05-26 |
0.0921 USD |
146,741.5181 HBAR |
0.0988 USD |
0.0877 USD |
0.0988 USD |
0.0921 USD |
| 2022-05-25 |
0.0972 USD |
48,580.3773 HBAR |
0.0989 USD |
0.0959 USD |
0.1000 USD |
0.0976 USD |
| 2022-05-24 |
0.0972 USD |
498,926.0168 HBAR |
0.0993 USD |
0.0937 USD |
0.1002 USD |
0.0991 USD |
| 2022-05-23 |
0.1035 USD |
179,480.2009 HBAR |
0.1042 USD |
0.0992 USD |
0.1080 USD |
0.0994 USD |
| 2022-05-22 |
0.1034 USD |
182,259.5152 HBAR |
0.1003 USD |
0.1003 USD |
0.1046 USD |
0.1040 USD |
| 2022-05-21 |
0.1010 USD |
120,705.4902 HBAR |
0.0999 USD |
0.0989 USD |
0.1021 USD |
0.1003 USD |
| 2022-05-20 |
0.1001 USD |
93,320.1594 HBAR |
0.1036 USD |
0.0982 USD |
0.1050 USD |
0.1006 USD |
| 2022-05-19 |
0.1015 USD |
317,612.7135 HBAR |
0.1001 USD |
0.0964 USD |
0.1056 USD |
0.1007 USD |
| 2022-05-18 |
0.1035 USD |
515,351.4769 HBAR |
0.1100 USD |
0.0989 USD |
0.1100 USD |
0.1001 USD |
| 2022-05-17 |
0.1070 USD |
290,374.8471 HBAR |
0.1064 USD |
0.1005 USD |
0.1093 USD |
0.1089 USD |
| 2022-05-16 |
0.1027 USD |
284,458.7799 HBAR |
0.1076 USD |
0.0990 USD |
0.1086 USD |
0.1046 USD |
| 2022-05-15 |
0.1034 USD |
209,298.5793 HBAR |
0.1010 USD |
0.0973 USD |
0.1075 USD |
0.1075 USD |
| 2022-05-14 |
0.0975 USD |
327,853.4452 HBAR |
0.1003 USD |
0.0920 USD |
0.1034 USD |
0.1002 USD |
| 2022-05-13 |
0.0978 USD |
788,819.6890 HBAR |
0.0872 USD |
0.0864 USD |
0.1057 USD |
0.0967 USD |
| 2022-05-12 |
0.0879 USD |
1,543,737.0739 HBAR |
0.0943 USD |
0.0750 USD |
0.1140 USD |
0.0872 USD |
| 2022-05-11 |
0.0997 USD |
1,366,024.4342 HBAR |
0.1199 USD |
0.0831 USD |
0.1199 USD |
0.0908 USD |
| 2022-05-10 |
0.1111 USD |
575,643.5558 HBAR |
0.1037 USD |
0.1000 USD |
0.1216 USD |
0.1122 USD |
| 2022-05-09 |
0.1163 USD |
498,626.2418 HBAR |
0.1281 USD |
0.1083 USD |
0.1310 USD |
0.1100 USD |
| 2022-05-08 |
0.1270 USD |
155,846.5821 HBAR |
0.1269 USD |
0.1248 USD |
0.1299 USD |
0.1277 USD |
| 2022-05-07 |
0.1326 USD |
101,867.5503 HBAR |
0.1342 USD |
0.1261 USD |
0.1360 USD |
0.1301 USD |
| 2022-05-06 |
0.1315 USD |
137,009.0867 HBAR |
0.1346 USD |
0.1287 USD |
0.1369 USD |
0.1336 USD |
| 2022-05-05 |
0.1443 USD |
491,056.9057 HBAR |
0.1522 USD |
0.1333 USD |
0.1548 USD |
0.1350 USD |
| 2022-05-04 |
0.1459 USD |
225,787.5632 HBAR |
0.1389 USD |
0.1377 USD |
0.1507 USD |
0.1505 USD |
| 2022-05-03 |
0.1401 USD |
475,080.8727 HBAR |
0.1398 USD |
0.1375 USD |
0.1451 USD |
0.1394 USD |
| 2022-05-02 |
0.1416 USD |
340,836.4870 HBAR |
0.1465 USD |
0.1344 USD |
0.1473 USD |
0.1413 USD |
| 2022-05-01 |
0.1425 USD |
311,025.7076 HBAR |
0.1426 USD |
0.1399 USD |
0.1500 USD |
0.1454 USD |
| 2022-04-30 |
0.1537 USD |
462,772.9303 HBAR |
0.1608 USD |
0.1307 USD |
0.1619 USD |
0.1404 USD |
| 2022-04-29 |
0.1596 USD |
341,194.5371 HBAR |
0.1710 USD |
0.1560 USD |
0.1712 USD |
0.1593 USD |
| 2022-04-28 |
0.1692 USD |
170,152.6033 HBAR |
0.1689 USD |
0.1664 USD |
0.1704 USD |
0.1683 USD |
| 2022-04-27 |
0.1706 USD |
442,398.1298 HBAR |
0.1680 USD |
0.1650 USD |
0.1740 USD |
0.1686 USD |
| 2022-04-26 |
0.1752 USD |
110,467.8873 HBAR |
0.1819 USD |
0.1667 USD |
0.1827 USD |
0.1667 USD |
| 2022-04-25 |
0.1799 USD |
362,441.0968 HBAR |
0.1841 USD |
0.1729 USD |
0.1841 USD |
0.1827 USD |
| 2022-04-24 |
0.1876 USD |
39,253.2441 HBAR |
0.1883 USD |
0.1860 USD |
0.1896 USD |
0.1869 USD |
| 2022-04-23 |
0.1892 USD |
143,017.8623 HBAR |
0.1882 USD |
0.1868 USD |
0.1906 USD |
0.1872 USD |
| 2022-04-22 |
0.1911 USD |
59,213.3700 HBAR |
0.1904 USD |
0.1887 USD |
0.1938 USD |
0.1895 USD |
| 2022-04-21 |
0.1983 USD |
65,215.6363 HBAR |
0.1981 USD |
0.1899 USD |
0.2005 USD |
0.1899 USD |
| 2022-04-20 |
0.1963 USD |
210,231.7359 HBAR |
0.1991 USD |
0.1925 USD |
0.2026 USD |
0.1945 USD |
| 2022-04-19 |
0.1954 USD |
370,118.3804 HBAR |
0.1948 USD |
0.1928 USD |
0.2002 USD |
0.1993 USD |