Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
0.0490 USD |
3,420,873.9996 HBAR |
0.0489 USD |
0.0478 USD |
0.0498 USD |
0.0491 USD |
| 2024-11-06 |
0.0490 USD |
3,514,573.9566 HBAR |
0.0465 USD |
0.0465 USD |
0.0501 USD |
0.0490 USD |
| 2024-11-05 |
0.0448 USD |
3,017,953.9239 HBAR |
0.0426 USD |
0.0426 USD |
0.0463 USD |
0.0459 USD |
| 2024-11-04 |
0.0428 USD |
2,106,769.2282 HBAR |
0.0429 USD |
0.0419 USD |
0.0435 USD |
0.0424 USD |
| 2024-11-03 |
0.0429 USD |
3,686,158.3720 HBAR |
0.0449 USD |
0.0417 USD |
0.0450 USD |
0.0429 USD |
| 2024-11-02 |
0.0454 USD |
1,296,737.6161 HBAR |
0.0459 USD |
0.0446 USD |
0.0460 USD |
0.0452 USD |
| 2024-11-01 |
0.0460 USD |
2,769,331.2318 HBAR |
0.0461 USD |
0.0453 USD |
0.0470 USD |
0.0455 USD |
| 2024-10-31 |
0.0467 USD |
2,236,508.3805 HBAR |
0.0487 USD |
0.0456 USD |
0.0487 USD |
0.0464 USD |
| 2024-10-30 |
0.0489 USD |
981,250.3804 HBAR |
0.0495 USD |
0.0483 USD |
0.0497 USD |
0.0487 USD |
| 2024-10-29 |
0.0495 USD |
2,539,916.5426 HBAR |
0.0490 USD |
0.0488 USD |
0.0504 USD |
0.0495 USD |
| 2024-10-28 |
0.0483 USD |
3,846,692.9347 HBAR |
0.0487 USD |
0.0474 USD |
0.0494 USD |
0.0491 USD |
| 2024-10-27 |
0.0486 USD |
1,570,048.3629 HBAR |
0.0482 USD |
0.0480 USD |
0.0496 USD |
0.0489 USD |
| 2024-10-26 |
0.0477 USD |
1,228,949.4599 HBAR |
0.0476 USD |
0.0471 USD |
0.0484 USD |
0.0481 USD |
| 2024-10-25 |
0.0504 USD |
3,447,259.5744 HBAR |
0.0512 USD |
0.0487 USD |
0.0521 USD |
0.0488 USD |
| 2024-10-24 |
0.0514 USD |
1,889,253.7389 HBAR |
0.0511 USD |
0.0507 USD |
0.0520 USD |
0.0512 USD |
| 2024-10-23 |
0.0514 USD |
4,872,262.5726 HBAR |
0.0524 USD |
0.0500 USD |
0.0527 USD |
0.0512 USD |
| 2024-10-22 |
0.0522 USD |
3,460,076.8938 HBAR |
0.0530 USD |
0.0500 USD |
0.0535 USD |
0.0527 USD |
| 2024-10-21 |
0.0541 USD |
2,217,819.7076 HBAR |
0.0564 USD |
0.0509 USD |
0.0564 USD |
0.0531 USD |
| 2024-10-20 |
0.0534 USD |
2,340,011.3051 HBAR |
0.0534 USD |
0.0522 USD |
0.0554 USD |
0.0553 USD |
| 2024-10-19 |
0.0529 USD |
1,235,523.7111 HBAR |
0.0518 USD |
0.0518 USD |
0.0537 USD |
0.0536 USD |
| 2024-10-18 |
0.0514 USD |
1,347,814.8683 HBAR |
0.0510 USD |
0.0507 USD |
0.0528 USD |
0.0515 USD |
| 2024-10-17 |
0.0516 USD |
1,305,156.7493 HBAR |
0.0538 USD |
0.0506 USD |
0.0540 USD |
0.0510 USD |
| 2024-10-16 |
0.0551 USD |
2,018,350.1885 HBAR |
0.0567 USD |
0.0536 USD |
0.0573 USD |
0.0538 USD |
| 2024-10-15 |
0.0557 USD |
5,770,551.2101 HBAR |
0.0535 USD |
0.0532 USD |
0.0576 USD |
0.0555 USD |
| 2024-10-14 |
0.0526 USD |
1,167,071.5404 HBAR |
0.0508 USD |
0.0508 USD |
0.0537 USD |
0.0537 USD |
| 2024-10-13 |
0.0504 USD |
1,182,146.0771 HBAR |
0.0513 USD |
0.0499 USD |
0.0514 USD |
0.0510 USD |
| 2024-10-12 |
0.0515 USD |
754,739.2242 HBAR |
0.0516 USD |
0.0512 USD |
0.0520 USD |
0.0514 USD |
| 2024-10-11 |
0.0510 USD |
1,079,285.9154 HBAR |
0.0503 USD |
0.0501 USD |
0.0518 USD |
0.0515 USD |
| 2024-10-10 |
0.0499 USD |
1,677,710.7757 HBAR |
0.0500 USD |
0.0494 USD |
0.0507 USD |
0.0502 USD |
| 2024-10-09 |
0.0513 USD |
1,438,911.5159 HBAR |
0.0520 USD |
0.0500 USD |
0.0529 USD |
0.0502 USD |
| 2024-10-08 |
0.0524 USD |
1,257,815.5073 HBAR |
0.0528 USD |
0.0514 USD |
0.0530 USD |
0.0528 USD |
| 2024-10-07 |
0.0539 USD |
3,744,495.2561 HBAR |
0.0553 USD |
0.0528 USD |
0.0555 USD |
0.0528 USD |
| 2024-10-06 |
0.0534 USD |
1,964,432.6656 HBAR |
0.0529 USD |
0.0526 USD |
0.0541 USD |
0.0531 USD |
| 2024-10-05 |
0.0536 USD |
1,084,395.4677 HBAR |
0.0551 USD |
0.0524 USD |
0.0551 USD |
0.0528 USD |
| 2024-10-04 |
0.0529 USD |
2,805,053.8232 HBAR |
0.0518 USD |
0.0515 USD |
0.0547 USD |
0.0544 USD |
| 2024-10-03 |
0.0522 USD |
4,663,051.0214 HBAR |
0.0517 USD |
0.0501 USD |
0.0575 USD |
0.0520 USD |
| 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 |