Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0531 USD |
4,021,385.3712 HBAR |
0.0528 USD |
0.0510 USD |
0.0575 USD |
0.0517 USD |
| 2024-10-01 |
0.0549 USD |
2,496,276.2749 HBAR |
0.0577 USD |
0.0520 USD |
0.0593 USD |
0.0529 USD |
| 2024-09-30 |
0.0597 USD |
1,302,437.0502 HBAR |
0.0609 USD |
0.0585 USD |
0.0620 USD |
0.0589 USD |
| 2024-09-29 |
0.0610 USD |
841,438.7621 HBAR |
0.0608 USD |
0.0600 USD |
0.0624 USD |
0.0611 USD |
| 2024-09-28 |
0.0620 USD |
1,273,020.2718 HBAR |
0.0620 USD |
0.0605 USD |
0.0638 USD |
0.0607 USD |
| 2024-09-27 |
0.0615 USD |
2,177,237.8274 HBAR |
0.0618 USD |
0.0606 USD |
0.0628 USD |
0.0619 USD |
| 2024-09-26 |
0.0603 USD |
2,383,728.8889 HBAR |
0.0576 USD |
0.0569 USD |
0.0622 USD |
0.0615 USD |
| 2024-09-25 |
0.0589 USD |
2,438,174.9212 HBAR |
0.0576 USD |
0.0573 USD |
0.0603 USD |
0.0595 USD |
| 2024-09-24 |
0.0571 USD |
1,409,566.1492 HBAR |
0.0575 USD |
0.0560 USD |
0.0580 USD |
0.0580 USD |
| 2024-09-23 |
0.0564 USD |
3,321,477.7072 HBAR |
0.0531 USD |
0.0528 USD |
0.0579 USD |
0.0579 USD |
| 2024-09-22 |
0.0542 USD |
927,161.9458 HBAR |
0.0560 USD |
0.0529 USD |
0.0561 USD |
0.0538 USD |
| 2024-09-21 |
0.0547 USD |
2,072,650.7539 HBAR |
0.0532 USD |
0.0526 USD |
0.0561 USD |
0.0553 USD |
| 2024-09-20 |
0.0524 USD |
1,479,315.2124 HBAR |
0.0514 USD |
0.0509 USD |
0.0535 USD |
0.0525 USD |
| 2024-09-19 |
0.0520 USD |
2,831,859.9583 HBAR |
0.0509 USD |
0.0504 USD |
0.0534 USD |
0.0516 USD |
| 2024-09-18 |
0.0493 USD |
1,267,853.0206 HBAR |
0.0496 USD |
0.0485 USD |
0.0505 USD |
0.0505 USD |
| 2024-09-17 |
0.0501 USD |
216,324.7433 HBAR |
0.0492 USD |
0.0490 USD |
0.0529 USD |
0.0500 USD |
| 2024-09-16 |
0.0500 USD |
517,713.8579 HBAR |
0.0494 USD |
0.0492 USD |
0.0513 USD |
0.0494 USD |
| 2024-09-15 |
0.0512 USD |
669,870.7044 HBAR |
0.0518 USD |
0.0498 USD |
0.0539 USD |
0.0499 USD |
| 2024-09-14 |
0.0518 USD |
186,199.0588 HBAR |
0.0527 USD |
0.0513 USD |
0.0528 USD |
0.0517 USD |
| 2024-09-13 |
0.0513 USD |
767,176.9483 HBAR |
0.0506 USD |
0.0505 USD |
0.0529 USD |
0.0529 USD |
| 2024-09-12 |
0.0505 USD |
396,743.0149 HBAR |
0.0501 USD |
0.0500 USD |
0.0509 USD |
0.0504 USD |
| 2024-09-11 |
0.0496 USD |
340,962.3974 HBAR |
0.0508 USD |
0.0489 USD |
0.0508 USD |
0.0500 USD |
| 2024-09-10 |
0.0508 USD |
1,046,925.3056 HBAR |
0.0509 USD |
0.0501 USD |
0.0512 USD |
0.0509 USD |
| 2024-09-09 |
0.0505 USD |
928,723.4449 HBAR |
0.0495 USD |
0.0493 USD |
0.0515 USD |
0.0512 USD |
| 2024-09-08 |
0.0492 USD |
897,004.2485 HBAR |
0.0486 USD |
0.0484 USD |
0.0499 USD |
0.0493 USD |
| 2024-09-07 |
0.0479 USD |
622,504.5526 HBAR |
0.0473 USD |
0.0471 USD |
0.0489 USD |
0.0485 USD |
| 2024-09-06 |
0.0474 USD |
1,370,846.6952 HBAR |
0.0481 USD |
0.0459 USD |
0.0485 USD |
0.0467 USD |
| 2024-09-05 |
0.0486 USD |
1,930,147.3679 HBAR |
0.0495 USD |
0.0477 USD |
0.0496 USD |
0.0482 USD |
| 2024-09-04 |
0.0489 USD |
1,058,259.4737 HBAR |
0.0493 USD |
0.0474 USD |
0.0506 USD |
0.0496 USD |
| 2024-09-03 |
0.0499 USD |
871,526.1159 HBAR |
0.0511 USD |
0.0490 USD |
0.0515 USD |
0.0490 USD |
| 2024-09-02 |
0.0496 USD |
1,511,032.0241 HBAR |
0.0480 USD |
0.0479 USD |
0.0509 USD |
0.0509 USD |
| 2024-09-01 |
0.0490 USD |
1,393,801.2397 HBAR |
0.0500 USD |
0.0478 USD |
0.0504 USD |
0.0478 USD |
| 2024-08-31 |
0.0505 USD |
989,260.8241 HBAR |
0.0514 USD |
0.0496 USD |
0.0515 USD |
0.0503 USD |
| 2024-08-30 |
0.0511 USD |
1,574,188.9246 HBAR |
0.0511 USD |
0.0498 USD |
0.0591 USD |
0.0515 USD |
| 2024-08-29 |
0.0518 USD |
1,761,911.7250 HBAR |
0.0515 USD |
0.0505 USD |
0.0530 USD |
0.0513 USD |
| 2024-08-28 |
0.0519 USD |
1,462,385.0320 HBAR |
0.0523 USD |
0.0506 USD |
0.0537 USD |
0.0511 USD |
| 2024-08-27 |
0.0539 USD |
968,403.6045 HBAR |
0.0565 USD |
0.0515 USD |
0.0567 USD |
0.0515 USD |
| 2024-08-26 |
0.0573 USD |
697,241.4257 HBAR |
0.0589 USD |
0.0557 USD |
0.0593 USD |
0.0560 USD |
| 2024-08-25 |
0.0592 USD |
663,704.4840 HBAR |
0.0605 USD |
0.0579 USD |
0.0606 USD |
0.0593 USD |
| 2024-08-24 |
0.0601 USD |
1,034,885.1796 HBAR |
0.0599 USD |
0.0587 USD |
0.0630 USD |
0.0602 USD |
| 2024-08-23 |
0.0575 USD |
3,952,632.4028 HBAR |
0.0552 USD |
0.0552 USD |
0.0598 USD |
0.0597 USD |
| 2024-08-22 |
0.0550 USD |
715,908.7770 HBAR |
0.0549 USD |
0.0543 USD |
0.0557 USD |
0.0553 USD |
| 2024-08-21 |
0.0543 USD |
1,251,730.3459 HBAR |
0.0538 USD |
0.0528 USD |
0.0555 USD |
0.0550 USD |
| 2024-08-20 |
0.0542 USD |
1,083,411.3915 HBAR |
0.0549 USD |
0.0531 USD |
0.0554 USD |
0.0537 USD |
| 2024-08-19 |
0.0531 USD |
1,299,759.5347 HBAR |
0.0530 USD |
0.0524 USD |
0.0542 USD |
0.0542 USD |
| 2024-08-18 |
0.0537 USD |
809,950.2058 HBAR |
0.0525 USD |
0.0522 USD |
0.0550 USD |
0.0536 USD |
| 2024-08-17 |
0.0518 USD |
728,179.9250 HBAR |
0.0518 USD |
0.0515 USD |
0.0527 USD |
0.0527 USD |
| 2024-08-16 |
0.0520 USD |
1,168,602.2422 HBAR |
0.0520 USD |
0.0512 USD |
0.0527 USD |
0.0521 USD |
| 2024-08-15 |
0.0531 USD |
1,227,481.4080 HBAR |
0.0539 USD |
0.0514 USD |
0.0543 USD |
0.0522 USD |
| 2024-08-14 |
0.0540 USD |
813,361.8136 HBAR |
0.0541 USD |
0.0529 USD |
0.0551 USD |
0.0533 USD |